[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBMT":3,"homepage-market-summary":29,"stock-historical-IBMT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBMT","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 Dec 2031 Term Muni Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5426,0.629556,"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},24.76,24.86,24.915,24.78,-0.02,-0.08,64563.191,26.44,24.48,38717.2973041,14.3,383,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30191,11019824.326025,0.51,"2025-04-22",[180,183,192,201,210,220,229,238,248,258,265,275,285,292,299,308,317,325,336,347,358,364,371,377,386,394,403,411,418,424,431,437,442,449,456,463,473,481,489,496,503,509,517,526,535,543,551,558,563,570,578,587,594,600,607,613,619,625,632,638,645,651,657,663,670,675,680,684,687,690,694,697,700,703,706,709,712,716,720,726,730,734,737,740,744,749,752,755,758,762,766,772,778,783,788,791,796,801,806,810,815,818,821,825,829,832,836,841,845,848,853,858,863,867,872,875,879,882,885,888,891,894,897,900,905,908,912,916,921,927,932,938,945,948,953,958,963,969,975,980,986,992,999,1004,1010,1014,1017,1020,1024,1031,1036,1042,1049,1056,1062,1066,1071,1076,1081,1085,1091,1095,1099,1102,1108,1113,1115,1119,1125,1129,1133,1138,1144,1146,1149,1153,1155,1159,1165,1168,1174,1178,1182,1185,1189,1191,1195,1201,1206,1209,1212,1214,1219,1223,1226,1230,1233,1238,1241,1246,1249,1251,1254,1257,1260,1263,1266,1271,1277,1280,1283,1287,1290,1293,1297,1300,1304,1309,1312,1316,1318,1320,1322,1325,1328,1331,1334,1337,1341,1343,1348,1352,1355,1358,1360,1364,1368,1371,1374,1378,1381,1384,1387,1390,1394,1398,1402,1404,1407,1410,1413,1415,1420,1422,1424,1426,1429,1432,1436,1439,1443,1448,1453,1456,1459,1462,1465,1469,1471,1475,1478,1482,1485,1488,1492,1495,1498,1501,1503,1506,1510,1515,1517,1521,1524,1528,1530,1533,1536,1538,1540,1543,1547,1550,1553,1557,1560,1564,1567,1570,1573,1576,1579,1583,1586,1589,1591,1594,1597,1601,1605,1608,1611,1615,1618,1620,1624,1626,1628,1630,1632,1636,1638,1641,1646,1651,1655,1660,1664,1670,1672,1678,1683,1686,1691,1697,1700,1703,1707,1712,1716,1718,1723,1728,1733,1737,1739,1743,1745,1748,1750,1755,1757,1759,1762,1766,1773,1778,1781,1783,1785,1789,1794,1798,1803],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},473,24.8191,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":51,"volume":189,"transactions":190,"vwap":191},"2026-10-01",24.74,24.835,24.73,0.12,119814.6079,484,24.7811,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":158,"volume":198,"transactions":199,"vwap":200},"2026-09-30",24.56,24.7,24.66,0.18,134397.1439,437,24.6498,{"date":202,"open":203,"high":204,"low":25,"close":25,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",24.54,24.55,-0.06,-0.24,266678.1739,623,24.5157,{"date":211,"open":212,"high":213,"low":214,"close":203,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",24.5694,24.595,24.52,-0.11,-0.45,70829.1959,349,24.543,{"date":221,"open":185,"high":185,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",24.63,24.65,-0.1,-0.4,178110.9649,234,24.6511,{"date":230,"open":231,"high":231,"low":187,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",24.87,24.75,-0.09,-0.36,117387.5113,520,24.7839,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",24.97,24.79,24.84,-0.15,-0.6,139492.3853,262,24.8609,{"date":249,"open":250,"high":251,"low":240,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",25.035,25.04,24.99,-0.05,-0.2,37055.2563,160,24.9958,{"date":259,"open":260,"high":260,"low":261,"close":251,"change":21,"percent_change":22,"volume":262,"transactions":263,"vwap":264},"2026-09-21",25.12,25.03,49799.8143,218,25.0677,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",25.08,25.01,25.06,-0.03,-0.12,52714.3423,297,25.0578,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",25.13,25.14,25.09,0.01,0.04,70339.3453,279,25.1101,{"date":286,"open":287,"high":278,"low":288,"close":267,"change":21,"percent_change":22,"volume":289,"transactions":290,"vwap":291},"2026-09-16",25.1,25.07,73205.85727,277,25.0907,{"date":293,"open":294,"high":295,"low":267,"close":287,"change":205,"percent_change":206,"volume":296,"transactions":297,"vwap":298},"2026-09-15",25.115,25.1897,100228.9403,386,25.1259,{"date":300,"open":301,"high":302,"low":267,"close":303,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",25.145,25.22,25.16,0,107431.3453,378,25.1209,{"date":309,"open":310,"high":311,"low":310,"close":303,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",25.125,25.2,0.05,0.2,22529.5621,184,25.1668,{"date":318,"open":277,"high":319,"low":279,"close":320,"change":243,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",25.18,25.11,-0.59,31609.1041,165,25.1413,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",25.315,25.32,25.25,25.26,-0.07,-0.28,305605.7361,205,25.2793,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",25.35,25.37,25.325,25.33,-0.035,-0.14,52162.561171,150,25.343,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",25.36,25.41,25.3399,25.365,0.005,0.02,29162.5621,149,25.3818,{"date":359,"open":360,"high":350,"low":338,"close":349,"change":21,"percent_change":22,"volume":361,"transactions":362,"vwap":363},"2026-09-03",25.39,55135.6511,219,25.3808,{"date":365,"open":350,"high":350,"low":328,"close":366,"change":111,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",25.38,-0.04,268718.7128,195,25.3854,{"date":372,"open":350,"high":350,"low":338,"close":360,"change":224,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",-0.39,75168.2078,140,25.385,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":21,"percent_change":22,"volume":383,"transactions":384,"vwap":385},"2026-08-31",25.472,25.51,25.47,25.49,14759.4008,101,25.488,{"date":387,"open":388,"high":388,"low":389,"close":380,"change":390,"percent_change":391,"volume":392,"transactions":334,"vwap":393},"2026-08-28",25.535,25.5099,-0.045,-0.18,26158.2078,25.5215,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":205,"volume":400,"transactions":401,"vwap":402},"2026-08-27",25.58,25.54,25.555,-0.015,37995.4998,192,25.5803,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":21,"percent_change":22,"volume":408,"transactions":409,"vwap":410},"2026-08-26",25.6,25.56,25.57,19928.5898,115,25.5733,{"date":412,"open":406,"high":405,"low":382,"close":413,"change":354,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",25.59,0.08,84239.6238,177,25.5651,{"date":419,"open":406,"high":396,"low":420,"close":407,"change":421,"percent_change":414,"volume":422,"transactions":345,"vwap":423},"2026-08-24",25.55,0.0209,49183.748647,25.566,{"date":425,"open":407,"high":407,"low":397,"close":426,"change":427,"percent_change":22,"volume":428,"transactions":429,"vwap":430},"2026-08-21",25.5491,-0.0209,26397.7928,82,25.5497,{"date":432,"open":397,"high":396,"low":433,"close":407,"change":304,"percent_change":304,"volume":434,"transactions":435,"vwap":436},"2026-08-20",25.5399,47953.5641,119,25.5496,{"date":438,"open":406,"high":407,"low":397,"close":407,"change":354,"percent_change":414,"volume":439,"transactions":440,"vwap":441},"2026-08-19",33835.2861,117,25.5595,{"date":443,"open":406,"high":444,"low":445,"close":420,"change":111,"percent_change":367,"volume":446,"transactions":447,"vwap":448},"2026-08-18",25.61,25.52,45596.8381,155,25.5618,{"date":450,"open":444,"high":444,"low":406,"close":406,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",-0.0399,-0.16,115266.7651,87,25.5888,{"date":457,"open":444,"high":458,"low":413,"close":459,"change":460,"percent_change":271,"volume":461,"transactions":384,"vwap":462},"2026-08-14",25.64,25.5999,-0.0301,21228.3241,25.6007,{"date":464,"open":465,"high":466,"low":444,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",25.62,25.645,25.63,0.0349,0.14,36774.2681,66,25.6285,{"date":474,"open":475,"high":475,"low":396,"close":476,"change":477,"percent_change":21,"volume":478,"transactions":479,"vwap":480},"2026-08-12",25.65,25.5951,-0.0049,44267.7405,85,25.5912,{"date":482,"open":483,"high":484,"low":407,"close":405,"change":485,"percent_change":106,"volume":486,"transactions":487,"vwap":488},"2026-08-11",25.5701,25.6099,0.015,25467.3405,94,25.5917,{"date":490,"open":413,"high":444,"low":407,"close":491,"change":492,"percent_change":21,"volume":493,"transactions":494,"vwap":495},"2026-08-10",25.585,-0.005,27511.2152,128,25.5843,{"date":497,"open":498,"high":444,"low":406,"close":413,"change":281,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",25.565,0.16,32932.6822,134,25.5738,{"date":504,"open":505,"high":396,"low":505,"close":420,"change":111,"percent_change":367,"volume":506,"transactions":507,"vwap":508},"2026-08-06",25.53,83232.2612,249,25.5463,{"date":510,"open":511,"high":396,"low":511,"close":406,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",25.505,0.07,0.27,38563.5342,320,25.5547,{"date":518,"open":381,"high":519,"low":520,"close":382,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-04",25.5,25.4503,0.0242,0.1,47371.6042,298,25.4712,{"date":527,"open":528,"high":382,"low":529,"close":530,"change":531,"percent_change":354,"volume":532,"transactions":533,"vwap":534},"2026-08-03",25.42,25.4,25.4658,0.0058,74122.753415,286,25.4597,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":22,"volume":540,"transactions":541,"vwap":542},"2026-07-31",25.44,25.46,-0.0199,9759.027322,54,25.4518,{"date":544,"open":538,"high":382,"low":545,"close":546,"change":547,"percent_change":21,"volume":548,"transactions":549,"vwap":550},"2026-07-30",25.45,25.4799,-0.0051,12941.1452,59,25.4724,{"date":552,"open":381,"high":380,"low":553,"close":554,"change":492,"percent_change":21,"volume":555,"transactions":556,"vwap":557},"2026-07-29",25.465,25.485,54926.5582,142,25.5046,{"date":559,"open":545,"high":505,"low":545,"close":382,"change":312,"percent_change":313,"volume":560,"transactions":561,"vwap":562},"2026-07-28",84718.1072,253,25.4993,{"date":564,"open":565,"high":380,"low":328,"close":537,"change":566,"percent_change":188,"volume":567,"transactions":568,"vwap":569},"2026-07-27",25.48,0.03,114178.1452,314,25.4109,{"date":571,"open":572,"high":537,"low":573,"close":350,"change":574,"percent_change":280,"volume":575,"transactions":576,"vwap":577},"2026-07-24",25.43,25.395,0.0029,38924.1452,196,25.4135,{"date":579,"open":360,"high":580,"low":360,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-23",25.429,25.4071,-0.1179,-0.46,19544.6922,93,25.3999,{"date":588,"open":396,"high":413,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":384,"vwap":593},"2026-07-22",25.525,-0.065,-0.25,21400.1452,25.5614,{"date":595,"open":444,"high":596,"low":396,"close":413,"change":342,"percent_change":343,"volume":597,"transactions":598,"vwap":599},"2026-07-21",25.625,35365.5702,98,25.5885,{"date":601,"open":602,"high":603,"low":465,"close":596,"change":353,"percent_change":354,"volume":604,"transactions":605,"vwap":606},"2026-07-20",25.6247,25.66,47032.3882,167,25.6242,{"date":608,"open":458,"high":458,"low":444,"close":465,"change":609,"percent_change":224,"volume":610,"transactions":611,"vwap":612},"2026-07-17",-0.025,19596.2002,144,25.6267,{"date":614,"open":603,"high":615,"low":467,"close":466,"change":342,"percent_change":343,"volume":616,"transactions":617,"vwap":618},"2026-07-16",25.68,31519.1812,95,25.6431,{"date":620,"open":621,"high":621,"low":458,"close":615,"change":21,"percent_change":22,"volume":622,"transactions":623,"vwap":624},"2026-07-15",25.7,68008.1932,129,25.6766,{"date":626,"open":627,"high":628,"low":615,"close":621,"change":280,"percent_change":281,"volume":629,"transactions":630,"vwap":631},"2026-07-14",25.69,25.7092,52954.0982,104,25.6991,{"date":633,"open":627,"high":634,"low":615,"close":627,"change":304,"percent_change":304,"volume":635,"transactions":636,"vwap":637},"2026-07-13",25.73,42429.5162,148,25.6878,{"date":639,"open":640,"high":641,"low":642,"close":627,"change":643,"percent_change":270,"volume":644,"transactions":9,"vwap":627},"2026-07-10",25.71,25.75,25.67,-0.008,72100,{"date":646,"open":640,"high":647,"low":648,"close":648,"change":649,"percent_change":233,"volume":650,"transactions":9,"vwap":648},"2026-07-09",25.725,25.698,-0.022,37300,{"date":652,"open":621,"high":653,"low":621,"close":654,"change":655,"percent_change":243,"volume":656,"transactions":9,"vwap":654},"2026-07-08",25.77,25.72,-0.039,118600,{"date":658,"open":653,"high":659,"low":660,"close":660,"change":661,"percent_change":224,"volume":662,"transactions":9,"vwap":660},"2026-07-07",25.79,25.759,-0.026,56000,{"date":664,"open":665,"high":666,"low":653,"close":667,"change":668,"percent_change":522,"volume":669,"transactions":9,"vwap":667},"2026-07-06",25.78,25.82,25.785,0.025,100600,{"date":671,"open":672,"high":673,"low":634,"close":672,"change":566,"percent_change":188,"volume":674,"transactions":9,"vwap":672},"2026-07-02",25.76,25.81,74800,{"date":676,"open":634,"high":677,"low":627,"close":634,"change":331,"percent_change":678,"volume":679,"transactions":9,"vwap":634},"2026-07-01",25.8,-0.27,77200,{"date":681,"open":673,"high":682,"low":659,"close":677,"change":280,"percent_change":281,"volume":683,"transactions":9,"vwap":677},"2026-06-30",25.84,43300,{"date":685,"open":659,"high":677,"low":653,"close":659,"change":354,"percent_change":414,"volume":686,"transactions":9,"vwap":659},"2026-06-29",78900,{"date":688,"open":659,"high":659,"low":672,"close":653,"change":304,"percent_change":304,"volume":689,"transactions":9,"vwap":653},"2026-06-26",12300,{"date":691,"open":667,"high":666,"low":692,"close":653,"change":280,"percent_change":281,"volume":693,"transactions":9,"vwap":653},"2026-06-25",25.74,36100,{"date":695,"open":653,"high":659,"low":641,"close":672,"change":354,"percent_change":414,"volume":696,"transactions":9,"vwap":672},"2026-06-24",24100,{"date":698,"open":641,"high":672,"low":634,"close":692,"change":111,"percent_change":367,"volume":699,"transactions":9,"vwap":692},"2026-06-23",33400,{"date":701,"open":677,"high":677,"low":641,"close":641,"change":111,"percent_change":367,"volume":702,"transactions":9,"vwap":641},"2026-06-22",48600,{"date":704,"open":665,"high":665,"low":672,"close":672,"change":566,"percent_change":188,"volume":705,"transactions":9,"vwap":672},"2026-06-18",368600,{"date":707,"open":692,"high":673,"low":634,"close":634,"change":270,"percent_change":271,"volume":708,"transactions":9,"vwap":634},"2026-06-17",104600,{"date":710,"open":692,"high":673,"low":692,"close":672,"change":354,"percent_change":414,"volume":711,"transactions":9,"vwap":672},"2026-06-16",35100,{"date":713,"open":692,"high":659,"low":654,"close":692,"change":312,"percent_change":714,"volume":715,"transactions":9,"vwap":692},"2026-06-15",0.19,25200,{"date":717,"open":640,"high":634,"low":627,"close":627,"change":390,"percent_change":718,"volume":719,"transactions":9,"vwap":627},"2026-06-12",-0.17,22900,{"date":721,"open":634,"high":665,"low":722,"close":723,"change":724,"percent_change":281,"volume":725,"transactions":9,"vwap":723},"2026-06-11",25.715,25.735,0.011,47600,{"date":727,"open":654,"high":665,"low":627,"close":728,"change":661,"percent_change":224,"volume":729,"transactions":9,"vwap":728},"2026-06-10",25.724,47500,{"date":731,"open":732,"high":732,"low":692,"close":641,"change":304,"percent_change":304,"volume":733,"transactions":9,"vwap":641},"2026-06-09",25.83,89900,{"date":735,"open":665,"high":677,"low":723,"close":641,"change":485,"percent_change":106,"volume":736,"transactions":9,"vwap":641},"2026-06-08",11400,{"date":738,"open":634,"high":723,"low":654,"close":723,"change":609,"percent_change":224,"volume":739,"transactions":9,"vwap":723},"2026-06-05",10200,{"date":741,"open":653,"high":665,"low":672,"close":672,"change":742,"percent_change":106,"volume":743,"transactions":9,"vwap":672},"2026-06-04",0.016,22100,{"date":745,"open":647,"high":672,"low":647,"close":746,"change":747,"percent_change":21,"volume":748,"transactions":9,"vwap":746},"2026-06-03",25.744,-0.006,9600,{"date":750,"open":692,"high":672,"low":692,"close":641,"change":312,"percent_change":714,"volume":751,"transactions":9,"vwap":641},"2026-06-02",16700,{"date":753,"open":642,"high":641,"low":603,"close":621,"change":304,"percent_change":304,"volume":754,"transactions":9,"vwap":621},"2026-06-01",45700,{"date":756,"open":666,"high":666,"low":621,"close":621,"change":342,"percent_change":343,"volume":757,"transactions":9,"vwap":621},"2026-05-29",14200,{"date":759,"open":760,"high":723,"low":627,"close":723,"change":761,"percent_change":197,"volume":748,"transactions":9,"vwap":723},"2026-05-28",25.692,0.045,{"date":763,"open":615,"high":621,"low":603,"close":627,"change":764,"percent_change":414,"volume":765,"transactions":9,"vwap":627},"2026-05-27",0.021,48900,{"date":767,"open":642,"high":627,"low":603,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-26",25.669,0.085,0.33,74900,{"date":773,"open":405,"high":774,"low":775,"close":775,"change":776,"percent_change":354,"volume":777,"transactions":9,"vwap":775},"2026-05-22",25.615,25.584,0.004,7500,{"date":779,"open":420,"high":780,"low":781,"close":396,"change":280,"percent_change":281,"volume":782,"transactions":9,"vwap":396},"2026-05-21",25.595,25.545,16400,{"date":784,"open":420,"high":780,"low":785,"close":407,"change":106,"percent_change":786,"volume":787,"transactions":9,"vwap":407},"2026-05-20",25.532,0.24,15600,{"date":789,"open":505,"high":505,"low":380,"close":380,"change":590,"percent_change":591,"volume":790,"transactions":9,"vwap":380},"2026-05-19",7300,{"date":792,"open":396,"high":413,"low":420,"close":793,"change":794,"percent_change":21,"volume":795,"transactions":9,"vwap":793},"2026-05-18",25.575,-0.004,35900,{"date":797,"open":405,"high":465,"low":505,"close":798,"change":799,"percent_change":800,"volume":736,"transactions":9,"vwap":798},"2026-05-15",25.579,-0.096,-0.37,{"date":802,"open":615,"high":615,"low":642,"close":803,"change":804,"percent_change":280,"volume":805,"transactions":9,"vwap":803},"2026-05-14",25.675,0.002,3900,{"date":807,"open":627,"high":627,"low":642,"close":808,"change":661,"percent_change":224,"volume":809,"transactions":9,"vwap":808},"2026-05-13",25.673,9900,{"date":811,"open":641,"high":641,"low":615,"close":812,"change":813,"percent_change":271,"volume":814,"transactions":9,"vwap":812},"2026-05-12",25.699,-0.031,14100,{"date":816,"open":641,"high":672,"low":634,"close":634,"change":21,"percent_change":22,"volume":817,"transactions":9,"vwap":634},"2026-05-11",7000,{"date":819,"open":641,"high":677,"low":634,"close":641,"change":354,"percent_change":414,"volume":820,"transactions":9,"vwap":641},"2026-05-08",6600,{"date":822,"open":692,"high":823,"low":647,"close":634,"change":609,"percent_change":224,"volume":824,"transactions":9,"vwap":634},"2026-05-07",25.741,7400,{"date":826,"open":653,"high":653,"low":827,"close":827,"change":761,"percent_change":197,"volume":828,"transactions":9,"vwap":827},"2026-05-06",25.755,3200,{"date":830,"open":634,"high":692,"low":640,"close":640,"change":353,"percent_change":354,"volume":831,"transactions":9,"vwap":640},"2026-05-05",9100,{"date":833,"open":654,"high":654,"low":627,"close":834,"change":111,"percent_change":367,"volume":835,"transactions":9,"vwap":834},"2026-05-04",25.705,9800,{"date":837,"open":692,"high":692,"low":640,"close":722,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":722},"2026-05-01",-0.075,-0.29,8600,{"date":842,"open":843,"high":843,"low":665,"close":659,"change":668,"percent_change":522,"volume":844,"transactions":9,"vwap":659},"2026-04-30",25.86,13000,{"date":846,"open":659,"high":677,"low":672,"close":847,"change":342,"percent_change":343,"volume":809,"transactions":9,"vwap":847},"2026-04-29",25.765,{"date":849,"open":850,"high":850,"low":851,"close":677,"change":21,"percent_change":22,"volume":852,"transactions":9,"vwap":677},"2026-04-28",25.88,25.781,11900,{"date":854,"open":855,"high":856,"low":673,"close":666,"change":353,"percent_change":354,"volume":857,"transactions":9,"vwap":666},"2026-04-27",25.819,25.85,28200,{"date":859,"open":860,"high":861,"low":673,"close":860,"change":280,"percent_change":281,"volume":862,"transactions":9,"vwap":860},"2026-04-24",25.815,25.825,4900,{"date":864,"open":677,"high":666,"low":653,"close":865,"change":304,"percent_change":304,"volume":866,"transactions":9,"vwap":865},"2026-04-23",25.805,8100,{"date":868,"open":677,"high":869,"low":870,"close":865,"change":399,"percent_change":205,"volume":871,"transactions":9,"vwap":865},"2026-04-22",25.89,25.795,15500,{"date":873,"open":677,"high":869,"low":665,"close":666,"change":367,"percent_change":243,"volume":874,"transactions":9,"vwap":666},"2026-04-21",26300,{"date":876,"open":877,"high":877,"low":682,"close":843,"change":354,"percent_change":414,"volume":878,"transactions":9,"vwap":843},"2026-04-20",25.91,2200,{"date":880,"open":673,"high":843,"low":673,"close":682,"change":312,"percent_change":714,"volume":881,"transactions":9,"vwap":682},"2026-04-17",2600,{"date":883,"open":659,"high":843,"low":659,"close":659,"change":492,"percent_change":21,"volume":884,"transactions":9,"vwap":659},"2026-04-16",30800,{"date":886,"open":665,"high":666,"low":665,"close":870,"change":668,"percent_change":522,"volume":887,"transactions":9,"vwap":870},"2026-04-15",37900,{"date":889,"open":659,"high":666,"low":641,"close":653,"change":280,"percent_change":281,"volume":890,"transactions":9,"vwap":653},"2026-04-14",33000,{"date":892,"open":653,"high":682,"low":634,"close":672,"change":21,"percent_change":22,"volume":893,"transactions":9,"vwap":672},"2026-04-13",45400,{"date":895,"open":666,"high":666,"low":653,"close":665,"change":566,"percent_change":188,"volume":896,"transactions":9,"vwap":665},"2026-04-10",6700,{"date":898,"open":659,"high":659,"low":641,"close":641,"change":655,"percent_change":243,"volume":899,"transactions":9,"vwap":641},"2026-04-09",28300,{"date":901,"open":666,"high":850,"low":902,"close":902,"change":903,"percent_change":904,"volume":844,"transactions":9,"vwap":902},"2026-04-08",25.789,0.139,0.54,{"date":906,"open":615,"high":654,"low":475,"close":475,"change":342,"percent_change":343,"volume":907,"transactions":9,"vwap":475},"2026-04-07",79700,{"date":909,"open":603,"high":654,"low":475,"close":910,"change":492,"percent_change":21,"volume":911,"transactions":9,"vwap":910},"2026-04-06",25.685,93200,{"date":913,"open":642,"high":641,"low":642,"close":627,"change":914,"percent_change":522,"volume":915,"transactions":9,"vwap":627},"2026-04-02",0.026,30200,{"date":917,"open":603,"high":918,"low":475,"close":918,"change":919,"percent_change":111,"volume":920,"transactions":9,"vwap":918},"2026-04-01",25.664,-0.003,6400,{"date":922,"open":475,"high":642,"low":458,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-03-31",25.667,0.038,0.15,3300,{"date":928,"open":458,"high":929,"low":465,"close":930,"change":566,"percent_change":188,"volume":931,"transactions":9,"vwap":930},"2026-03-30",25.708,25.629,36500,{"date":933,"open":420,"high":405,"low":420,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-03-27",25.599,0.078,0.31,14700,{"date":939,"open":596,"high":458,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-03-26",25.515,25.521,-0.114,-0.44,147700,{"date":946,"open":467,"high":458,"low":596,"close":947,"change":354,"percent_change":414,"volume":820,"transactions":9,"vwap":947},"2026-03-25",25.635,{"date":949,"open":642,"high":615,"low":405,"close":774,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":774},"2026-03-24",-0.174,-0.67,30000,{"date":954,"open":672,"high":856,"low":672,"close":902,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":902},"2026-03-23",0.054,0.21,21800,{"date":959,"open":847,"high":653,"low":634,"close":723,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":723},"2026-03-20",-0.167,-0.64,6900,{"date":964,"open":877,"high":965,"low":850,"close":966,"change":342,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-03-19",25.97,25.902,-0.13,9200,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":967,"volume":974,"transactions":9,"vwap":972},"2026-03-18",25.96,25.937,-0.033,10700,{"date":976,"open":977,"high":978,"low":977,"close":965,"change":566,"percent_change":188,"volume":979,"transactions":9,"vwap":965},"2026-03-17",25.95,25.98,20300,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":492,"percent_change":21,"volume":985,"transactions":9,"vwap":984},"2026-03-16",26.01,26.014999,25.94,16300,{"date":987,"open":984,"high":988,"low":989,"close":990,"change":668,"percent_change":522,"volume":991,"transactions":9,"vwap":990},"2026-03-13",25.955,25.93,25.945,4600,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":800,"volume":998,"transactions":9,"vwap":996},"2026-03-12",25.99,26.030001,25.92,-0.095,16800,{"date":1000,"open":1001,"high":1002,"low":983,"close":983,"change":655,"percent_change":243,"volume":1003,"transactions":9,"vwap":983},"2026-03-11",26.059999,26.07,18300,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":414,"volume":844,"transactions":9,"vwap":1008},"2026-03-10",26.08,26.049999,26.054001,0.022,{"date":1011,"open":1012,"high":1006,"low":965,"close":1013,"change":643,"percent_change":270,"volume":871,"transactions":9,"vwap":1013},"2026-03-09",26.040001,26.032,{"date":1015,"open":1007,"high":1007,"low":983,"close":1012,"change":304,"percent_change":304,"volume":1016,"transactions":9,"vwap":1012},"2026-03-06",25300,{"date":1018,"open":1001,"high":1006,"low":1012,"close":1012,"change":566,"percent_change":188,"volume":1019,"transactions":9,"vwap":1012},"2026-03-05",21100,{"date":1021,"open":1022,"high":1022,"low":982,"close":982,"change":997,"percent_change":234,"volume":1023,"transactions":9,"vwap":982},"2026-03-04",26.13,71100,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-03",26.19,26.105,-0.135,-0.51,15400,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":271,"percent_change":583,"volume":874,"transactions":9,"vwap":1035},"2026-03-02",26.27,26.23,26.24,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":270,"percent_change":215,"volume":1041,"transactions":9,"vwap":1040},"2026-02-27",26.375,26.38,26.36,37800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":748,"transactions":9,"vwap":1045},"2026-02-26",26.37,26.39,26.367,0.035,0.13,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":492,"percent_change":21,"volume":1055,"transactions":9,"vwap":1054},"2026-02-25",26.35,26.407,26.338,26.355,10000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1040,"change":312,"percent_change":714,"volume":1061,"transactions":9,"vwap":1040},"2026-02-24",26.34,26.4,26.334,17800,{"date":1063,"open":1040,"high":1059,"low":1064,"close":1064,"change":390,"percent_change":718,"volume":1065,"transactions":9,"vwap":1064},"2026-02-23",26.31,64400,{"date":1067,"open":1068,"high":1044,"low":1068,"close":1054,"change":668,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1054},"2026-02-20",26.32,0.09,60700,{"date":1072,"open":1068,"high":1040,"low":1073,"close":1074,"change":21,"percent_change":22,"volume":1075,"transactions":9,"vwap":1074},"2026-02-19",26.311,26.33,15900,{"date":1077,"open":1074,"high":1078,"low":1074,"close":1051,"change":1079,"percent_change":331,"volume":1080,"transactions":9,"vwap":1051},"2026-02-18",26.41,-0.019,24300,{"date":1082,"open":1058,"high":24,"low":1058,"close":1083,"change":1009,"percent_change":414,"volume":1084,"transactions":9,"vwap":1083},"2026-02-17",26.369,24900,{"date":1086,"open":1087,"high":1087,"low":1058,"close":1088,"change":1089,"percent_change":312,"volume":1090,"transactions":9,"vwap":1088},"2026-02-13",26.43,26.347,0.012,5000,{"date":1092,"open":1093,"high":1058,"low":1093,"close":1094,"change":1047,"percent_change":1048,"volume":852,"transactions":9,"vwap":1094},"2026-02-12",26.29,26.335,{"date":1096,"open":1033,"high":1097,"low":1033,"close":1097,"change":280,"percent_change":281,"volume":1098,"transactions":9,"vwap":1097},"2026-02-11",26.3,39500,{"date":1100,"open":1097,"high":1068,"low":1093,"close":1093,"change":280,"percent_change":281,"volume":1101,"transactions":9,"vwap":1093},"2026-02-10",7800,{"date":1103,"open":1033,"high":1074,"low":1104,"close":1105,"change":106,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-02-09",26.25,26.28,0.23,15300,{"date":1109,"open":1110,"high":1033,"low":1111,"close":1111,"change":270,"percent_change":215,"volume":1112,"transactions":9,"vwap":1111},"2026-02-06",26.225,26.22,18000,{"date":1114,"open":1035,"high":1033,"low":1035,"close":1104,"change":106,"percent_change":1106,"volume":805,"transactions":9,"vwap":1104},"2026-02-05",{"date":1116,"open":1117,"high":1035,"low":1026,"close":1026,"change":280,"percent_change":281,"volume":1118,"transactions":9,"vwap":1026},"2026-02-04",26.2,42200,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1121,"change":566,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-02-03",26.18,26.16,0.11,13600,{"date":1126,"open":1122,"high":1121,"low":1127,"close":1127,"change":270,"percent_change":215,"volume":1128,"transactions":9,"vwap":1127},"2026-02-02",26.15,19700,{"date":1130,"open":1131,"high":1111,"low":1121,"close":1121,"change":566,"percent_change":1123,"volume":1132,"transactions":9,"vwap":1121},"2026-01-30",26.209,14400,{"date":1134,"open":1121,"high":1117,"low":1135,"close":1127,"change":205,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1127},"2026-01-29",26.12,-0.23,18500,{"date":1139,"open":1140,"high":1111,"low":1141,"close":1142,"change":281,"percent_change":925,"volume":1143,"transactions":9,"vwap":1142},"2026-01-28",26.17,26.164,26.21,102600,{"date":1145,"open":1122,"high":1026,"low":1122,"close":1140,"change":354,"percent_change":414,"volume":991,"transactions":9,"vwap":1140},"2026-01-27",{"date":1147,"open":1117,"high":1117,"low":1148,"close":1127,"change":304,"percent_change":304,"volume":952,"transactions":9,"vwap":1127},"2026-01-26",26.114,{"date":1150,"open":1140,"high":1140,"low":1151,"close":1127,"change":354,"percent_change":414,"volume":1152,"transactions":9,"vwap":1127},"2026-01-23",26.14,32500,{"date":1154,"open":1142,"high":1142,"low":1135,"close":1022,"change":21,"percent_change":22,"volume":748,"transactions":9,"vwap":1022},"2026-01-22",{"date":1156,"open":1135,"high":1121,"low":1157,"close":1127,"change":281,"percent_change":925,"volume":1158,"transactions":9,"vwap":1127},"2026-01-21",26.11,18400,{"date":1160,"open":1026,"high":1026,"low":1161,"close":1157,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1157},"2026-01-20",26.1,-0.055,-0.21,38000,{"date":1166,"open":1121,"high":1026,"low":1127,"close":1167,"change":111,"percent_change":367,"volume":937,"transactions":9,"vwap":1167},"2026-01-16",26.165,{"date":1169,"open":1170,"high":1104,"low":1151,"close":1171,"change":1172,"percent_change":956,"volume":1173,"transactions":9,"vwap":1171},"2026-01-15",26.155,26.175,0.055,34900,{"date":1175,"open":1176,"high":1121,"low":1135,"close":1135,"change":270,"percent_change":215,"volume":1177,"transactions":9,"vwap":1135},"2026-01-14",26.145,65100,{"date":1179,"open":1127,"high":1026,"low":1180,"close":1127,"change":270,"percent_change":215,"volume":1181,"transactions":9,"vwap":1127},"2026-01-13",26.124,77500,{"date":1183,"open":1022,"high":1104,"low":1135,"close":1121,"change":304,"percent_change":304,"volume":1184,"transactions":9,"vwap":1121},"2026-01-12",65200,{"date":1186,"open":1187,"high":1104,"low":1187,"close":1121,"change":414,"percent_change":936,"volume":1188,"transactions":9,"vwap":1121},"2026-01-09",26.103,86800,{"date":1190,"open":1161,"high":1104,"low":1161,"close":1161,"change":21,"percent_change":22,"volume":662,"transactions":9,"vwap":1161},"2026-01-08",{"date":1192,"open":1002,"high":1151,"low":1002,"close":1135,"change":1193,"percent_change":1048,"volume":1194,"transactions":9,"vwap":1135},"2026-01-07",0.034,102300,{"date":1196,"open":1197,"high":1117,"low":1197,"close":1198,"change":1199,"percent_change":197,"volume":1200,"transactions":9,"vwap":1198},"2026-01-06",26.02,26.086,0.046,79200,{"date":1202,"open":965,"high":1151,"low":1203,"close":1012,"change":935,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1012},"2026-01-05",25.966,0.3,55600,{"date":1207,"open":984,"high":1197,"low":984,"close":1208,"change":1089,"percent_change":312,"volume":985,"transactions":9,"vwap":1208},"2026-01-02",25.962,{"date":1210,"open":984,"high":1007,"low":989,"close":977,"change":111,"percent_change":367,"volume":1211,"transactions":9,"vwap":977},"2025-12-31",38200,{"date":1213,"open":966,"high":995,"low":966,"close":971,"change":111,"percent_change":367,"volume":1118,"transactions":9,"vwap":971},"2025-12-30",{"date":1215,"open":1216,"high":1217,"low":1216,"close":965,"change":1047,"percent_change":1048,"volume":1218,"transactions":9,"vwap":965},"2025-12-29",25.925,26,44500,{"date":1220,"open":971,"high":1217,"low":1216,"close":1221,"change":609,"percent_change":224,"volume":1222,"transactions":9,"vwap":1221},"2025-12-26",25.935,33100,{"date":1224,"open":984,"high":995,"low":989,"close":971,"change":566,"percent_change":188,"volume":1225,"transactions":9,"vwap":971},"2025-12-24",9700,{"date":1227,"open":877,"high":977,"low":1228,"close":989,"change":281,"percent_change":925,"volume":1229,"transactions":9,"vwap":989},"2025-12-23",25.885,68900,{"date":1231,"open":869,"high":971,"low":1228,"close":869,"change":492,"percent_change":21,"volume":1232,"transactions":9,"vwap":869},"2025-12-22",15000,{"date":1234,"open":850,"high":978,"low":1235,"close":1236,"change":367,"percent_change":243,"volume":1237,"transactions":9,"vwap":1236},"2025-12-19",25.87,25.895,9300,{"date":1239,"open":1216,"high":1157,"low":1216,"close":1221,"change":280,"percent_change":281,"volume":1240,"transactions":9,"vwap":1221},"2025-12-18",19900,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1216,"change":492,"percent_change":21,"volume":1245,"transactions":9,"vwap":1216},"2025-12-17",25.907,25.973,22700,{"date":1247,"open":877,"high":971,"low":1236,"close":989,"change":280,"percent_change":281,"volume":1248,"transactions":9,"vwap":989},"2025-12-16",37600,{"date":1250,"open":996,"high":978,"low":1236,"close":996,"change":566,"percent_change":188,"volume":711,"transactions":9,"vwap":996},"2025-12-15",{"date":1252,"open":856,"high":877,"low":856,"close":869,"change":367,"percent_change":243,"volume":1253,"transactions":9,"vwap":869},"2025-12-12",13100,{"date":1255,"open":978,"high":994,"low":1256,"close":989,"change":281,"percent_change":925,"volume":937,"transactions":9,"vwap":989},"2025-12-11",25.9,{"date":1258,"open":850,"high":1256,"low":1259,"close":869,"change":21,"percent_change":22,"volume":743,"transactions":9,"vwap":869},"2025-12-10",25.875,{"date":1261,"open":869,"high":1197,"low":850,"close":877,"change":304,"percent_change":304,"volume":1262,"transactions":9,"vwap":877},"2025-12-09",45100,{"date":1264,"open":850,"high":982,"low":843,"close":877,"change":492,"percent_change":21,"volume":1265,"transactions":9,"vwap":877},"2025-12-08",146600,{"date":1267,"open":869,"high":971,"low":869,"close":1268,"change":1269,"percent_change":270,"volume":1270,"transactions":9,"vwap":1268},"2025-12-05",25.915,-0.009,59700,{"date":1272,"open":1235,"high":1217,"low":1235,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2025-12-04",25.924,-0.056,-0.22,43000,{"date":1278,"open":850,"high":978,"low":1235,"close":978,"change":1123,"percent_change":1279,"volume":1075,"transactions":9,"vwap":978},"2025-12-03",0.43,{"date":1281,"open":856,"high":977,"low":732,"close":1235,"change":304,"percent_change":304,"volume":1282,"transactions":9,"vwap":1235},"2025-12-02",21000,{"date":1284,"open":682,"high":971,"low":682,"close":1235,"change":233,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1235},"2025-12-01",-0.35,6500,{"date":1288,"open":984,"high":1217,"low":984,"close":971,"change":353,"percent_change":354,"volume":1289,"transactions":9,"vwap":971},"2025-11-28",5400,{"date":1291,"open":877,"high":982,"low":877,"close":988,"change":354,"percent_change":414,"volume":1292,"transactions":9,"vwap":988},"2025-11-26",16200,{"date":1294,"open":996,"high":1295,"low":996,"close":1221,"change":354,"percent_change":414,"volume":1296,"transactions":9,"vwap":1221},"2025-11-25",25.985,24200,{"date":1298,"open":1256,"high":989,"low":1299,"close":1268,"change":353,"percent_change":354,"volume":991,"transactions":9,"vwap":1268},"2025-11-24",25.899,{"date":1301,"open":1256,"high":877,"low":869,"close":877,"change":1302,"percent_change":205,"volume":1303,"transactions":9,"vwap":877},"2025-11-21",-0.016,7200,{"date":1305,"open":869,"high":965,"low":843,"close":1306,"change":1307,"percent_change":469,"volume":1308,"transactions":9,"vwap":1306},"2025-11-20",25.926,0.036,20400,{"date":1310,"open":666,"high":965,"low":666,"close":869,"change":270,"percent_change":271,"volume":1311,"transactions":9,"vwap":869},"2025-11-19",13200,{"date":1313,"open":989,"high":1197,"low":1314,"close":996,"change":353,"percent_change":354,"volume":1315,"transactions":9,"vwap":996},"2025-11-18",25.893,23700,{"date":1317,"open":996,"high":989,"low":1256,"close":1268,"change":566,"percent_change":188,"volume":1128,"transactions":9,"vwap":1268},"2025-11-17",{"date":1319,"open":1256,"high":978,"low":1228,"close":1228,"change":390,"percent_change":718,"volume":828,"transactions":9,"vwap":1228},"2025-11-14",{"date":1321,"open":996,"high":965,"low":877,"close":989,"change":353,"percent_change":354,"volume":715,"transactions":9,"vwap":989},"2025-11-13",{"date":1323,"open":869,"high":1216,"low":869,"close":1216,"change":21,"percent_change":22,"volume":1324,"transactions":9,"vwap":1216},"2025-11-12",46500,{"date":1326,"open":982,"high":982,"low":990,"close":990,"change":281,"percent_change":925,"volume":1327,"transactions":9,"vwap":990},"2025-11-11",500,{"date":1329,"open":869,"high":971,"low":869,"close":1330,"change":280,"percent_change":281,"volume":1292,"transactions":9,"vwap":1330},"2025-11-10",25.905,{"date":1332,"open":869,"high":877,"low":850,"close":1236,"change":492,"percent_change":21,"volume":1333,"transactions":9,"vwap":1236},"2025-11-07",6300,{"date":1335,"open":1336,"high":971,"low":1336,"close":1256,"change":312,"percent_change":714,"volume":809,"transactions":9,"vwap":1256},"2025-11-06",25.855,{"date":1338,"open":1339,"high":856,"low":1339,"close":856,"change":331,"percent_change":678,"volume":1340,"transactions":9,"vwap":856},"2025-11-05",25.818,7700,{"date":1342,"open":1256,"high":977,"low":1228,"close":996,"change":1172,"percent_change":956,"volume":831,"transactions":9,"vwap":996},"2025-11-04",{"date":1344,"open":856,"high":850,"low":856,"close":1345,"change":22,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-11-03",25.865,-0.31,12400,{"date":1349,"open":1350,"high":977,"low":1350,"close":990,"change":668,"percent_change":522,"volume":1351,"transactions":9,"vwap":990},"2025-10-31",25.927,800,{"date":1353,"open":843,"high":978,"low":843,"close":996,"change":304,"percent_change":304,"volume":1354,"transactions":9,"vwap":996},"2025-10-30",9000,{"date":1356,"open":989,"high":989,"low":996,"close":996,"change":342,"percent_change":967,"volume":1357,"transactions":9,"vwap":996},"2025-10-29",100,{"date":1359,"open":988,"high":988,"low":988,"close":988,"change":590,"percent_change":591,"volume":1357,"transactions":9,"vwap":988},"2025-10-28",{"date":1361,"open":1012,"high":1001,"low":971,"close":1197,"change":761,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1197},"2025-10-27",0.17,11800,{"date":1365,"open":965,"high":1006,"low":977,"close":1366,"change":353,"percent_change":354,"volume":1367,"transactions":9,"vwap":1366},"2025-10-24",25.975,17000,{"date":1369,"open":977,"high":1370,"low":977,"close":965,"change":492,"percent_change":21,"volume":782,"transactions":9,"vwap":965},"2025-10-23",25.995,{"date":1372,"open":1373,"high":1217,"low":977,"close":1366,"change":280,"percent_change":281,"volume":805,"transactions":9,"vwap":1366},"2025-10-22",25.963,{"date":1375,"open":977,"high":978,"low":977,"close":1376,"change":492,"percent_change":21,"volume":1377,"transactions":9,"vwap":1376},"2025-10-21",25.965,1400,{"date":1379,"open":994,"high":1007,"low":971,"close":965,"change":111,"percent_change":367,"volume":1380,"transactions":9,"vwap":965},"2025-10-20",11700,{"date":1382,"open":977,"high":982,"low":977,"close":978,"change":270,"percent_change":271,"volume":1383,"transactions":9,"vwap":978},"2025-10-17",13800,{"date":1385,"open":984,"high":1157,"low":984,"close":982,"change":769,"percent_change":770,"volume":1386,"transactions":9,"vwap":982},"2025-10-16",17700,{"date":1388,"open":1256,"high":1370,"low":1256,"close":1216,"change":304,"percent_change":304,"volume":1389,"transactions":9,"vwap":1216},"2025-10-15",2500,{"date":1391,"open":996,"high":984,"low":869,"close":1216,"change":1392,"percent_change":943,"volume":1393,"transactions":9,"vwap":1216},"2025-10-14",-0.115,1600,{"date":1395,"open":877,"high":1002,"low":877,"close":1012,"change":1048,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1012},"2025-10-13",0.5,9500,{"date":1399,"open":877,"high":1400,"low":877,"close":877,"change":354,"percent_change":414,"volume":1401,"transactions":9,"vwap":877},"2025-10-10",25.999,8000,{"date":1403,"open":1235,"high":877,"low":1235,"close":869,"change":21,"percent_change":22,"volume":1237,"transactions":9,"vwap":869},"2025-10-09",{"date":1405,"open":1256,"high":965,"low":856,"close":877,"change":761,"percent_change":1362,"volume":1406,"transactions":9,"vwap":877},"2025-10-08",60100,{"date":1408,"open":843,"high":1345,"low":843,"close":1345,"change":304,"percent_change":304,"volume":1409,"transactions":9,"vwap":1345},"2025-10-07",200,{"date":1411,"open":682,"high":850,"low":673,"close":1345,"change":399,"percent_change":205,"volume":1412,"transactions":9,"vwap":1345},"2025-10-06",5900,{"date":1414,"open":856,"high":989,"low":732,"close":850,"change":1193,"percent_change":1048,"volume":831,"transactions":9,"vwap":850},"2025-10-03",{"date":1416,"open":856,"high":1235,"low":673,"close":1417,"change":1418,"percent_change":253,"volume":1419,"transactions":9,"vwap":1417},"2025-10-02",25.846,-0.014,3000,{"date":1421,"open":1345,"high":850,"low":682,"close":843,"change":609,"percent_change":224,"volume":1289,"transactions":9,"vwap":843},"2025-10-01",{"date":1423,"open":1236,"high":1256,"low":843,"close":1228,"change":353,"percent_change":354,"volume":1393,"transactions":9,"vwap":1228},"2025-09-30",{"date":1425,"open":1235,"high":1228,"low":1235,"close":850,"change":281,"percent_change":925,"volume":878,"transactions":9,"vwap":850},"2025-09-29",{"date":1427,"open":1235,"high":877,"low":677,"close":682,"change":590,"percent_change":591,"volume":1428,"transactions":9,"vwap":682},"2025-09-26",22600,{"date":1430,"open":1330,"high":1330,"low":1330,"close":1330,"change":1431,"percent_change":591,"volume":1357,"transactions":9,"vwap":1330},"2025-09-25",-0.066,{"date":1433,"open":994,"high":1007,"low":971,"close":1434,"change":1435,"percent_change":967,"volume":748,"transactions":9,"vwap":1434},"2025-09-24",25.971,-0.034,{"date":1437,"open":995,"high":995,"low":1438,"close":1438,"change":111,"percent_change":367,"volume":1409,"transactions":9,"vwap":1438},"2025-09-23",26.0049992,{"date":1440,"open":1441,"high":1161,"low":1441,"close":983,"change":280,"percent_change":281,"volume":1442,"transactions":9,"vwap":983},"2025-09-22",26.0039997,5100,{"date":1444,"open":994,"high":1012,"low":994,"close":1438,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1438},"2025-09-19",-0.085,-0.33,12600,{"date":1449,"open":1295,"high":1450,"low":1295,"close":1450,"change":1451,"percent_change":121,"volume":1452,"transactions":9,"vwap":1450},"2025-09-18",26.09,0.065,25700,{"date":1454,"open":1007,"high":1127,"low":1455,"close":1455,"change":668,"percent_change":522,"volume":1380,"transactions":9,"vwap":1455},"2025-09-17",26.025,{"date":1457,"open":994,"high":1197,"low":1256,"close":1217,"change":399,"percent_change":205,"volume":1458,"transactions":9,"vwap":1217},"2025-09-16",45200,{"date":1460,"open":982,"high":1006,"low":994,"close":983,"change":312,"percent_change":714,"volume":1461,"transactions":9,"vwap":983},"2025-09-15",35800,{"date":1463,"open":977,"high":1012,"low":977,"close":1376,"change":609,"percent_change":224,"volume":1464,"transactions":9,"vwap":1376},"2025-09-12",2800,{"date":1466,"open":965,"high":1217,"low":965,"close":994,"change":1467,"percent_change":1468,"volume":1253,"transactions":9,"vwap":994},"2025-09-11",0.075,0.29,{"date":1470,"open":989,"high":989,"low":1268,"close":1268,"change":1162,"percent_change":1163,"volume":1311,"transactions":9,"vwap":1268},"2025-09-10",{"date":1472,"open":984,"high":965,"low":850,"close":965,"change":188,"percent_change":1473,"volume":1474,"transactions":9,"vwap":965},"2025-09-09",0.46,14300,{"date":1476,"open":665,"high":977,"low":692,"close":856,"change":414,"percent_change":936,"volume":1477,"transactions":9,"vwap":856},"2025-09-08",4100,{"date":1479,"open":672,"high":653,"low":641,"close":653,"change":188,"percent_change":1480,"volume":1481,"transactions":9,"vwap":653},"2025-09-05",0.47,6200,{"date":1483,"open":774,"high":475,"low":774,"close":475,"change":1451,"percent_change":121,"volume":1484,"transactions":9,"vwap":475},"2025-09-04",9400,{"date":1486,"open":934,"high":642,"low":491,"close":491,"change":342,"percent_change":343,"volume":1487,"transactions":9,"vwap":491},"2025-09-03",50800,{"date":1489,"open":406,"high":465,"low":397,"close":465,"change":1490,"percent_change":1069,"volume":1491,"transactions":9,"vwap":465},"2025-09-02",0.023,4500,{"date":1493,"open":465,"high":465,"low":396,"close":1494,"change":919,"percent_change":111,"volume":1464,"transactions":9,"vwap":1494},"2025-08-29",25.597,{"date":1496,"open":444,"high":642,"low":780,"close":405,"change":111,"percent_change":367,"volume":1497,"transactions":9,"vwap":405},"2025-08-28",2900,{"date":1499,"open":405,"high":467,"low":405,"close":444,"change":485,"percent_change":106,"volume":1500,"transactions":9,"vwap":444},"2025-08-27",128800,{"date":1502,"open":406,"high":444,"low":406,"close":780,"change":304,"percent_change":304,"volume":1491,"transactions":9,"vwap":780},"2025-08-26",{"date":1504,"open":405,"high":444,"low":793,"close":780,"change":270,"percent_change":271,"volume":1505,"transactions":9,"vwap":780},"2025-08-25",600,{"date":1507,"open":465,"high":615,"low":465,"close":596,"change":1508,"percent_change":121,"volume":1509,"transactions":9,"vwap":596},"2025-08-22",0.063,1100,{"date":1511,"open":398,"high":1512,"low":420,"close":1512,"change":1513,"percent_change":331,"volume":1514,"transactions":9,"vwap":1512},"2025-08-21",25.562,-0.018,119800,{"date":1516,"open":396,"high":475,"low":407,"close":396,"change":354,"percent_change":414,"volume":1143,"transactions":9,"vwap":396},"2025-08-20",{"date":1518,"open":413,"high":603,"low":406,"close":406,"change":1519,"percent_change":-6,"volume":1520,"transactions":9,"vwap":406},"2025-08-19",-0.001,94000,{"date":1522,"open":406,"high":407,"low":398,"close":1523,"change":919,"percent_change":111,"volume":696,"transactions":9,"vwap":1523},"2025-08-18",25.561,{"date":1525,"open":397,"high":774,"low":397,"close":1526,"change":1527,"percent_change":281,"volume":1090,"transactions":9,"vwap":1526},"2025-08-15",25.564,0.009,{"date":1529,"open":781,"high":407,"low":397,"close":398,"change":270,"percent_change":271,"volume":1393,"transactions":9,"vwap":398},"2025-08-14",{"date":1531,"open":413,"high":640,"low":491,"close":491,"change":399,"percent_change":205,"volume":1532,"transactions":9,"vwap":491},"2025-08-13",2100,{"date":1534,"open":406,"high":634,"low":406,"close":405,"change":281,"percent_change":499,"volume":1535,"transactions":9,"vwap":405},"2025-08-12",43100,{"date":1537,"open":420,"high":406,"low":420,"close":406,"change":761,"percent_change":197,"volume":1505,"transactions":9,"vwap":406},"2025-08-11",{"date":1539,"open":445,"high":505,"low":511,"close":940,"change":21,"percent_change":22,"volume":1474,"transactions":9,"vwap":940},"2025-08-08",{"date":1541,"open":397,"high":444,"low":388,"close":388,"change":1542,"percent_change":1123,"volume":777,"transactions":9,"vwap":388},"2025-08-07",0.028,{"date":1544,"open":445,"high":445,"low":1545,"close":1545,"change":1546,"percent_change":253,"volume":1377,"transactions":9,"vwap":1545},"2025-08-06",25.507,-0.013,{"date":1548,"open":380,"high":505,"low":1549,"close":445,"change":354,"percent_change":414,"volume":1532,"transactions":9,"vwap":445},"2025-08-05",25.495,{"date":1551,"open":1552,"high":519,"low":1552,"close":519,"change":492,"percent_change":21,"volume":1419,"transactions":9,"vwap":519},"2025-08-04",25.474,{"date":1554,"open":381,"high":407,"low":1555,"close":511,"change":522,"percent_change":1556,"volume":920,"transactions":9,"vwap":511},"2025-08-01",25.455,0.39,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":764,"percent_change":414,"volume":1357,"transactions":9,"vwap":1559},"2025-07-31",25.405,{"date":1561,"open":529,"high":538,"low":1562,"close":1562,"change":1563,"percent_change":367,"volume":1477,"transactions":9,"vwap":1562},"2025-07-30",25.384,-0.011,{"date":1565,"open":339,"high":573,"low":339,"close":573,"change":668,"percent_change":522,"volume":1566,"transactions":9,"vwap":573},"2025-07-29",900,{"date":1568,"open":349,"high":545,"low":349,"close":339,"change":354,"percent_change":414,"volume":1569,"transactions":9,"vwap":339},"2025-07-28",8900,{"date":1571,"open":1572,"high":538,"low":1572,"close":338,"change":280,"percent_change":281,"volume":1569,"transactions":9,"vwap":338},"2025-07-25",25.34,{"date":1574,"open":341,"high":1572,"low":341,"close":1572,"change":353,"percent_change":354,"volume":1575,"transactions":9,"vwap":1572},"2025-07-24",3400,{"date":1577,"open":1572,"high":1572,"low":341,"close":1578,"change":111,"percent_change":367,"volume":1327,"transactions":9,"vwap":1578},"2025-07-23",25.335,{"date":1580,"open":349,"high":528,"low":341,"close":1581,"change":21,"percent_change":22,"volume":1582,"transactions":9,"vwap":1581},"2025-07-22",25.345,6800,{"date":1584,"open":339,"high":350,"low":338,"close":352,"change":312,"percent_change":313,"volume":1585,"transactions":9,"vwap":352},"2025-07-21",4700,{"date":1587,"open":1588,"high":341,"low":1588,"close":327,"change":111,"percent_change":367,"volume":1090,"transactions":9,"vwap":327},"2025-07-18",25.3,{"date":1590,"open":1572,"high":338,"low":340,"close":340,"change":609,"percent_change":224,"volume":920,"transactions":9,"vwap":340},"2025-07-17",{"date":1592,"open":1593,"high":537,"low":1572,"close":338,"change":367,"percent_change":452,"volume":844,"transactions":9,"vwap":338},"2025-07-16",25.357,{"date":1595,"open":366,"high":350,"low":339,"close":360,"change":353,"percent_change":354,"volume":1596,"transactions":9,"vwap":360},"2025-07-15",8300,{"date":1598,"open":352,"high":565,"low":1599,"close":376,"change":668,"percent_change":522,"volume":1600,"transactions":9,"vwap":376},"2025-07-14",25.364,11000,{"date":1602,"open":1603,"high":349,"low":1572,"close":349,"change":342,"percent_change":343,"volume":1604,"transactions":9,"vwap":349},"2025-07-11",25.351,13300,{"date":1606,"open":1562,"high":573,"low":1562,"close":573,"change":111,"percent_change":367,"volume":1607,"transactions":9,"vwap":573},"2025-07-10",400,{"date":1609,"open":1559,"high":1559,"low":1559,"close":1559,"change":1610,"percent_change":1362,"volume":1357,"transactions":9,"vwap":1559},"2025-07-09",0.043,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":215,"volume":1357,"transactions":9,"vwap":1613},"2025-07-08",25.362,-0.028,{"date":1616,"open":349,"high":572,"low":341,"close":360,"change":761,"percent_change":197,"volume":1617,"transactions":9,"vwap":360},"2025-07-07",3500,{"date":1619,"open":1581,"high":1581,"low":1581,"close":1581,"change":111,"percent_change":367,"volume":1357,"transactions":9,"vwap":1581},"2025-07-03",{"date":1621,"open":338,"high":366,"low":1572,"close":1622,"change":304,"percent_change":304,"volume":1623,"transactions":9,"vwap":1622},"2025-07-02",25.355,11200,{"date":1625,"open":349,"high":572,"low":1622,"close":1622,"change":390,"percent_change":391,"volume":881,"transactions":9,"vwap":1622},"2025-07-01",{"date":1627,"open":529,"high":529,"low":529,"close":529,"change":1047,"percent_change":469,"volume":1409,"transactions":9,"vwap":529},"2025-06-30",{"date":1629,"open":366,"high":366,"low":352,"close":352,"change":492,"percent_change":21,"volume":878,"transactions":9,"vwap":352},"2025-06-27",{"date":1631,"open":338,"high":366,"low":1572,"close":339,"change":668,"percent_change":522,"volume":1333,"transactions":9,"vwap":339},"2025-06-26",{"date":1633,"open":341,"high":350,"low":1634,"close":1581,"change":485,"percent_change":106,"volume":1635,"transactions":9,"vwap":1581},"2025-06-25",25.29,8500,{"date":1637,"open":341,"high":339,"low":327,"close":341,"change":304,"percent_change":304,"volume":805,"transactions":9,"vwap":341},"2025-06-24",{"date":1639,"open":1572,"high":339,"low":1640,"close":341,"change":761,"percent_change":197,"volume":1477,"transactions":9,"vwap":341},"2025-06-23",25.323,{"date":1642,"open":1643,"high":1644,"low":330,"close":1645,"change":1490,"percent_change":1069,"volume":173,"transactions":9,"vwap":1645},"2025-06-20",25.264,25.286,25.285,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1546,"percent_change":253,"volume":1650,"transactions":9,"vwap":1649},"2025-06-18",25.275,25.262,300,{"date":1652,"open":1653,"high":1648,"low":1653,"close":1648,"change":353,"percent_change":354,"volume":1654,"transactions":9,"vwap":1648},"2025-06-17",25.268,1300,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":761,"percent_change":197,"volume":1354,"transactions":9,"vwap":1659},"2025-06-16",25.221,25.28,25.27,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":367,"percent_change":452,"volume":1327,"transactions":9,"vwap":1663},"2025-06-13",25.21,25.225,{"date":1665,"open":1666,"high":328,"low":1666,"close":1667,"change":1451,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-06-12",25.23,25.265,0.26,10100,{"date":1671,"open":311,"high":311,"low":311,"close":311,"change":485,"percent_change":106,"volume":304,"transactions":9,"vwap":311},"2025-06-11",{"date":1673,"open":1674,"high":330,"low":1675,"close":1676,"change":492,"percent_change":21,"volume":1677,"transactions":9,"vwap":1676},"2025-06-10",25.19,25.17,25.185,10900,{"date":1679,"open":1680,"high":1681,"low":277,"close":1674,"change":1451,"percent_change":1668,"volume":1682,"transactions":9,"vwap":1674},"2025-06-09",25.15,25.24,11500,{"date":1684,"open":277,"high":278,"low":310,"close":310,"change":253,"percent_change":254,"volume":1685,"transactions":9,"vwap":310},"2025-06-06",1700,{"date":1687,"open":319,"high":319,"low":1688,"close":1689,"change":354,"percent_change":414,"volume":1690,"transactions":9,"vwap":1689},"2025-06-05",25.164,25.175,2300,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":281,"percent_change":499,"volume":1696,"transactions":9,"vwap":1695},"2025-06-04",25.144,25.156,25.155,1500,{"date":1698,"open":287,"high":1675,"low":288,"close":294,"change":485,"percent_change":106,"volume":1699,"transactions":9,"vwap":294},"2025-06-03",14800,{"date":1701,"open":279,"high":278,"low":267,"close":287,"change":643,"percent_change":270,"volume":1702,"transactions":9,"vwap":287},"2025-06-02",4300,{"date":1704,"open":320,"high":320,"low":279,"close":1705,"change":1706,"percent_change":1163,"volume":1377,"transactions":9,"vwap":1705},"2025-05-30",25.108,-0.054,{"date":1708,"open":287,"high":1662,"low":287,"close":1709,"change":1710,"percent_change":1106,"volume":1711,"transactions":9,"vwap":1709},"2025-05-29",25.162,0.057,111600,{"date":1713,"open":267,"high":1714,"low":288,"close":1714,"change":609,"percent_change":224,"volume":1715,"transactions":9,"vwap":1714},"2025-05-28",25.105,2700,{"date":1717,"open":288,"high":303,"low":288,"close":277,"change":1451,"percent_change":1668,"volume":1464,"transactions":9,"vwap":277},"2025-05-27",{"date":1719,"open":1720,"high":279,"low":1721,"close":1722,"change":414,"percent_change":141,"volume":1315,"transactions":9,"vwap":1722},"2025-05-23",25.059999,25.054001,25.065001,{"date":1724,"open":252,"high":1725,"low":1726,"close":1726,"change":353,"percent_change":354,"volume":1727,"transactions":9,"vwap":1726},"2025-05-22",25.049999,24.985,2000,{"date":1729,"open":279,"high":287,"low":1730,"close":1731,"change":253,"percent_change":254,"volume":1732,"transactions":9,"vwap":1731},"2025-05-21",24.973,24.98,19500,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":367,"percent_change":452,"volume":1736,"transactions":9,"vwap":1735},"2025-05-20",25.030001,6100,{"date":1738,"open":268,"high":320,"low":268,"close":288,"change":280,"percent_change":281,"volume":1702,"transactions":9,"vwap":288},"2025-05-19",{"date":1740,"open":1741,"high":1720,"low":1742,"close":1720,"change":304,"percent_change":304,"volume":173,"transactions":9,"vwap":1720},"2025-05-16",25.049,25.040001,{"date":1744,"open":1725,"high":288,"low":1725,"close":1720,"change":522,"percent_change":126,"volume":1377,"transactions":9,"vwap":1720},"2025-05-15",{"date":1746,"open":252,"high":252,"low":1747,"close":1747,"change":253,"percent_change":254,"volume":878,"transactions":9,"vwap":1747},"2025-05-14",24.96,{"date":1749,"open":268,"high":268,"low":268,"close":268,"change":761,"percent_change":197,"volume":1357,"transactions":9,"vwap":268},"2025-05-13",{"date":1751,"open":240,"high":1735,"low":1752,"close":1753,"change":390,"percent_change":391,"volume":1754,"transactions":9,"vwap":1753},"2025-05-12",24.95,24.965,7100,{"date":1756,"open":268,"high":1735,"low":268,"close":268,"change":281,"percent_change":499,"volume":1685,"transactions":9,"vwap":268},"2025-05-09",{"date":1758,"open":240,"high":268,"low":240,"close":240,"change":367,"percent_change":452,"volume":862,"transactions":9,"vwap":240},"2025-05-08",{"date":1760,"open":268,"high":279,"low":268,"close":268,"change":1172,"percent_change":1761,"volume":1090,"transactions":9,"vwap":268},"2025-05-07",0.22,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1467,"percent_change":1204,"volume":1607,"transactions":9,"vwap":1765},"2025-05-06",24.94,24.955,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":367,"percent_change":452,"volume":1772,"transactions":9,"vwap":1771},"2025-05-05",24.9,24.91,24.851,24.88,3700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":1162,"percent_change":1275,"volume":1393,"transactions":9,"vwap":1777},"2025-05-02",24.93,24.975,24.92,{"date":1779,"open":1780,"high":1780,"low":1747,"close":1776,"change":205,"percent_change":206,"volume":1497,"transactions":9,"vwap":1776},"2025-05-01",24.984,{"date":1782,"open":252,"high":250,"low":1776,"close":250,"change":1467,"percent_change":1204,"volume":739,"transactions":9,"vwap":250},"2025-04-30",{"date":1784,"open":1775,"high":1747,"low":1775,"close":1747,"change":1172,"percent_change":1761,"volume":1464,"transactions":9,"vwap":1747},"2025-04-29",{"date":1786,"open":18,"high":1787,"low":18,"close":1787,"change":280,"percent_change":281,"volume":1788,"transactions":9,"vwap":1787},"2025-04-28",24.905,1800,{"date":1790,"open":1791,"high":1731,"low":1791,"close":1792,"change":1123,"percent_change":1793,"volume":1363,"transactions":9,"vwap":1792},"2025-04-25",24.83,24.895,0.44,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":769,"percent_change":1797,"volume":304,"transactions":9,"vwap":1796},"2025-04-24",24.785,0.34,{"date":1799,"open":1800,"high":1801,"low":195,"close":195,"change":1451,"percent_change":1668,"volume":1802,"transactions":9,"vwap":195},"2025-04-23",24.71,24.72,3100,{"date":178,"open":1804,"high":187,"low":1805,"close":1806,"change":914,"percent_change":1123,"volume":1308,"transactions":9,"vwap":1806},24.609,24.59,24.635]