[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMAX":3,"homepage-market-summary":29,"stock-historical-MMAX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MMAX","2026-10-05",{"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 Large Cap Max Buffer Mar ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2529,0.344564,"Annual",{"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},27.5011,27.51,27.5,27.505,-0.0039,-0.01,1120.545,27.52,26.09,10252.303361609562,98.7,380,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"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",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.892,10371,3785328.143764,10.48,"2025-04-23",[182,185,193,202,212,217,226,232,240,249,255,261,269,277,283,289,296,304,311,317,322,330,335,340,347,356,362,367,371,377,384,392,398,404,410,417,424,432,438,447,455,460,466,473,481,488,494,501,508,513,519,523,532,538,544,548,554,560,566,571,575,579,584,591,595,600,605,609,615,618,624,629,634,639,642,645,651,654,658,661,667,674,678,681,686,689,692,696,699,703,707,710,713,716,719,722,724,728,732,735,739,742,745,749,752,755,759,765,770,775,778,782,787,794,799,803,807,811,815,820,825,830,835,840,846,852,860,868,874,878,883,888,891,893,899,902,906,911,915,919,923,926,931,936,940,942,946,951,956,960,964,968,973,975,979,984,988,991,993,995,999,1005,1008,1010,1013,1015,1018,1023,1026,1028,1031,1034,1036,1041,1045,1047,1051,1054,1058,1061,1063,1067,1069,1072,1075,1077,1081,1085,1087,1090,1094,1097,1100,1105,1110,1114,1119,1121,1125,1127,1129,1132,1135,1137,1139,1141,1145,1147,1149,1152,1154,1156,1158,1160,1162,1164,1167,1169,1172,1175,1182,1184,1187,1190,1192,1194,1199,1202,1205,1209,1211,1213,1215,1219,1221,1224,1226,1229,1233,1236,1239,1243,1248,1253,1255,1258,1261,1266,1268,1271,1273,1277,1279,1282,1287,1290,1293,1297,1300,1304,1306,1310,1312,1315,1320,1323,1328,1332,1335,1339,1343,1345,1349,1353,1358,1364,1366,1369,1372,1375,1381,1386,1391,1397,1399,1402,1405,1410,1413,1416,1418,1421,1425,1429,1435,1437,1444,1448,1452,1454,1459,1463,1465,1469,1472,1478,1480,1483,1486,1492,1495,1498,1502,1507,1513,1516,1518,1521,1525,1529,1533,1538,1542,1547,1552,1557,1559,1564,1569,1573,1577,1579,1582,1585,1589,1594,1598,1602,1606,1613,1619,1623,1628,1634,1639,1644,1649,1653,1659,1665,1671,1674,1678,1683,1690,1698,1704,1708,1714,1720,1725,1730,1736,1742,1749],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},20,27.5083,{"date":186,"open":187,"high":24,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",27.48,0.02,0.07,6177.6852,48,27.5074,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",27.455,27.485,0.0016,0.01,4725.6852,32,27.4619,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",27.495,27.46,27.4834,0.0084,0.03,7208.6852,30,27.4906,{"date":213,"open":204,"high":204,"low":214,"close":214,"change":215,"percent_change":208,"volume":216,"transactions":183,"vwap":196},"2026-09-29",27.475,0.0093,1198.6852,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",27.44,27.4657,-0.0144,-0.05,665.6852,23,27.4471,{"date":227,"open":19,"high":19,"low":228,"close":228,"change":229,"percent_change":189,"volume":230,"transactions":200,"vwap":231},"2026-09-25",27.4801,0.0203,10112.6852,27.4997,{"date":233,"open":219,"high":234,"low":235,"close":234,"change":236,"percent_change":188,"volume":237,"transactions":238,"vwap":239},"2026-09-24",27.4598,27.42,0.0049,1596.2762,25,27.4316,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",27.43,27.4549,-0.0103,-0.04,622.6852,22,27.435,{"date":250,"open":242,"high":251,"low":242,"close":251,"change":252,"percent_change":188,"volume":253,"transactions":183,"vwap":254},"2026-09-22",27.4652,0.0052,144.6852,27.4406,{"date":256,"open":205,"high":205,"low":205,"close":205,"change":257,"percent_change":258,"volume":259,"transactions":183,"vwap":260},"2026-09-21",0.0356,0.13,183.6852,27.4595,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":208,"volume":266,"transactions":267,"vwap":268},"2026-09-18",27.39,27.4244,0.0094,1084.6852,24,27.4036,{"date":270,"open":271,"high":272,"low":263,"close":272,"change":273,"percent_change":258,"volume":274,"transactions":275,"vwap":276},"2026-09-17",27.405,27.415,0.035,369.6852,21,27.4043,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":280,"volume":281,"transactions":238,"vwap":282},"2026-09-16",27.38,0,409.3332,27.3796,{"date":284,"open":285,"high":279,"low":285,"close":279,"change":286,"percent_change":245,"volume":287,"transactions":275,"vwap":288},"2026-09-15",27.37,-0.0101,908.6852,27.3706,{"date":290,"open":279,"high":291,"low":279,"close":292,"change":293,"percent_change":245,"volume":294,"transactions":275,"vwap":295},"2026-09-14",27.4199,27.3901,-0.0096,986.648704,27.4073,{"date":297,"open":298,"high":299,"low":279,"close":299,"change":300,"percent_change":130,"volume":301,"transactions":302,"vwap":303},"2026-09-11",27.381,27.3997,0.0247,2551.6852,38,27.3812,{"date":305,"open":263,"high":263,"low":285,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":183,"vwap":310},"2026-09-10",27.375,-0.02,-0.07,868.6852,27.3776,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":245,"volume":315,"transactions":247,"vwap":316},"2026-09-09",27.395,-0.0099,201.70346,27.3998,{"date":318,"open":205,"high":205,"low":319,"close":319,"change":22,"percent_change":245,"volume":320,"transactions":183,"vwap":321},"2026-09-08",27.4049,561.6852,27.4476,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-04",27.4149,0.0099,0.04,20.6852,16,27.418,{"date":331,"open":271,"high":235,"low":271,"close":271,"change":208,"percent_change":332,"volume":333,"transactions":247,"vwap":334},"2026-09-03",0.11,1295.6852,27.4131,{"date":336,"open":306,"high":306,"low":306,"close":306,"change":198,"percent_change":326,"volume":337,"transactions":338,"vwap":339},"2026-09-02",110.6852,19,27.3728,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":286,"percent_change":245,"volume":344,"transactions":345,"vwap":346},"2026-09-01",27.35,27.365,212.6852,17,27.3302,{"date":348,"open":349,"high":350,"low":306,"close":351,"change":352,"percent_change":280,"volume":353,"transactions":354,"vwap":355},"2026-08-31",27.3995,27.4,27.3751,0.0001,2608.2322,26,27.3824,{"date":357,"open":358,"high":306,"low":342,"close":306,"change":359,"percent_change":188,"volume":360,"transactions":210,"vwap":361},"2026-08-28",27.3501,0.005,2322.6852,27.3528,{"date":363,"open":285,"high":285,"low":285,"close":285,"change":188,"percent_change":189,"volume":364,"transactions":365,"vwap":366},"2026-08-27",14.6852,14,27.3727,{"date":368,"open":342,"high":285,"low":342,"close":342,"change":280,"percent_change":280,"volume":369,"transactions":267,"vwap":370},"2026-08-26",1061.6852,27.3598,{"date":372,"open":342,"high":342,"low":342,"close":342,"change":373,"percent_change":374,"volume":375,"transactions":345,"vwap":376},"2026-08-25",0.0146,0.05,363.6852,27.347,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":22,"volume":382,"transactions":275,"vwap":383},"2026-08-24",27.34,27.3354,-0.0026,1192.4476,27.3389,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":374,"volume":389,"transactions":390,"vwap":391},"2026-08-21",27.3548,27.338,0.013,124.9724,18,27.3506,{"date":393,"open":394,"high":394,"low":395,"close":394,"change":22,"percent_change":245,"volume":396,"transactions":224,"vwap":397},"2026-08-20",27.325,27.3,1231.6852,27.3143,{"date":399,"open":342,"high":342,"low":400,"close":400,"change":401,"percent_change":130,"volume":402,"transactions":354,"vwap":403},"2026-08-19",27.335,0.0239,727.6852,27.3459,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":222,"volume":408,"transactions":275,"vwap":409},"2026-08-18",27.3111,-0.0139,77.6852,27.3081,{"date":411,"open":412,"high":379,"low":412,"close":394,"change":413,"percent_change":307,"volume":414,"transactions":415,"vwap":416},"2026-08-17",27.31,-0.005,4514.6852,43,27.3306,{"date":418,"open":412,"high":400,"low":412,"close":419,"change":420,"percent_change":188,"volume":421,"transactions":422,"vwap":423},"2026-08-14",27.33,0.0046,4703.6852,35,27.3131,{"date":425,"open":426,"high":379,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":183,"vwap":431},"2026-08-13",27.3008,27.3254,0.0154,0.06,401.6852,27.3265,{"date":433,"open":434,"high":412,"low":434,"close":412,"change":435,"percent_change":374,"volume":436,"transactions":267,"vwap":437},"2026-08-12",27.29,0.015,434.6852,27.2973,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":130,"volume":444,"transactions":445,"vwap":446},"2026-08-11",27.32,27.28,27.295,0.025,1303.6852,13,27.3102,{"date":448,"open":412,"high":440,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-10",27.27,-0.03,-0.11,5378.1842,45,27.2987,{"date":456,"open":442,"high":395,"low":449,"close":395,"change":208,"percent_change":332,"volume":457,"transactions":458,"vwap":459},"2026-08-07",2726.6852,29,27.2762,{"date":461,"open":462,"high":449,"low":462,"close":449,"change":463,"percent_change":307,"volume":464,"transactions":390,"vwap":465},"2026-08-06",27.25,-0.0047,192.0882,27.2552,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":-6,"volume":471,"transactions":275,"vwap":472},"2026-08-05",27.2899,27.2747,-0.0003,372.6852,27.2855,{"date":474,"open":475,"high":412,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":247,"vwap":480},"2026-08-04",27.265,27.275,0.045,0.17,305.0882,27.2764,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":443,"percent_change":130,"volume":486,"transactions":390,"vwap":487},"2026-08-03",27.26,27.2,27.23,759.6852,27.2374,{"date":489,"open":490,"high":485,"low":490,"close":491,"change":443,"percent_change":130,"volume":492,"transactions":210,"vwap":493},"2026-07-31",27.15,27.205,2916.6852,27.1566,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":198,"percent_change":326,"volume":499,"transactions":275,"vwap":500},"2026-07-30",27.165,27.18,27.13,1153.6852,27.1521,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":188,"percent_change":189,"volume":506,"transactions":200,"vwap":507},"2026-07-29",27.101,27.17,27.1,3506.6852,27.117,{"date":509,"open":504,"high":504,"low":510,"close":490,"change":188,"percent_change":189,"volume":511,"transactions":183,"vwap":512},"2026-07-28",27.12,1367.7348,27.1439,{"date":514,"open":515,"high":515,"low":516,"close":498,"change":280,"percent_change":280,"volume":517,"transactions":338,"vwap":518},"2026-07-27",27.16,27.09,563.6852,27.1331,{"date":520,"open":510,"high":498,"low":510,"close":498,"change":188,"percent_change":189,"volume":521,"transactions":445,"vwap":522},"2026-07-24",540.6852,27.1205,{"date":524,"open":516,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-23",27.11,27.07,-0.035,-0.13,6571.6852,41,27.0778,{"date":533,"open":534,"high":535,"low":534,"close":534,"change":280,"percent_change":280,"volume":536,"transactions":247,"vwap":537},"2026-07-22",27.145,27.1799,2029.6852,27.1576,{"date":539,"open":490,"high":497,"low":540,"close":534,"change":435,"percent_change":429,"volume":541,"transactions":542,"vwap":543},"2026-07-21",27.1101,5063.6852,37,27.134,{"date":545,"open":504,"high":497,"low":516,"close":498,"change":208,"percent_change":332,"volume":546,"transactions":530,"vwap":547},"2026-07-20",4191.6852,27.128,{"date":549,"open":515,"high":496,"low":505,"close":505,"change":550,"percent_change":551,"volume":552,"transactions":183,"vwap":553},"2026-07-17",-0.0505,-0.19,828.6852,27.143,{"date":555,"open":510,"high":515,"low":510,"close":556,"change":557,"percent_change":307,"volume":558,"transactions":338,"vwap":559},"2026-07-16",27.1505,-0.0045,661.6852,27.1536,{"date":561,"open":515,"high":562,"low":563,"close":563,"change":359,"percent_change":188,"volume":564,"transactions":338,"vwap":565},"2026-07-15",27.1899,27.155,3227.6852,27.187,{"date":567,"open":490,"high":490,"low":490,"close":490,"change":208,"percent_change":332,"volume":568,"transactions":569,"vwap":570},"2026-07-14",2469.6852,59,27.1497,{"date":572,"open":516,"high":498,"low":516,"close":510,"change":307,"percent_change":308,"volume":573,"transactions":345,"vwap":574},"2026-07-13",2376.6852,27.125,{"date":576,"open":505,"high":497,"low":505,"close":577,"change":435,"percent_change":429,"volume":578,"transactions":9,"vwap":577},"2026-07-10",27.14,7800,{"date":580,"open":510,"high":515,"low":581,"close":574,"change":582,"percent_change":258,"volume":583,"transactions":9,"vwap":574},"2026-07-09",27.08,0.034,7600,{"date":585,"open":525,"high":586,"low":587,"close":588,"change":589,"percent_change":22,"volume":590,"transactions":9,"vwap":588},"2026-07-08",27.116,27.059999,27.091,-0.004,48800,{"date":592,"open":505,"high":505,"low":516,"close":593,"change":307,"percent_change":308,"volume":594,"transactions":9,"vwap":593},"2026-07-07",27.094999,2900,{"date":596,"open":597,"high":598,"low":526,"close":598,"change":208,"percent_change":332,"volume":599,"transactions":9,"vwap":598},"2026-07-06",27.070999,27.115,6000,{"date":601,"open":516,"high":510,"low":602,"close":603,"change":435,"percent_change":429,"volume":604,"transactions":9,"vwap":603},"2026-07-02",27.040001,27.084999,3100,{"date":606,"open":505,"high":525,"low":607,"close":526,"change":435,"percent_change":429,"volume":608,"transactions":9,"vwap":526},"2026-07-01",27.02,28100,{"date":610,"open":611,"high":526,"low":612,"close":613,"change":273,"percent_change":258,"volume":614,"transactions":9,"vwap":613},"2026-06-30",27.049999,27.030001,27.055,7300,{"date":616,"open":617,"high":611,"low":617,"close":607,"change":280,"percent_change":280,"volume":174,"transactions":9,"vwap":607},"2026-06-29",26.982,{"date":619,"open":620,"high":607,"low":621,"close":607,"change":326,"percent_change":622,"volume":623,"transactions":9,"vwap":607},"2026-06-26",26.995,26.98,0.15,1700,{"date":625,"open":621,"high":621,"low":626,"close":621,"change":627,"percent_change":-6,"volume":628,"transactions":9,"vwap":621},"2026-06-25",26.96,-0.001,2400,{"date":630,"open":621,"high":631,"low":626,"close":631,"change":632,"percent_change":280,"volume":633,"transactions":9,"vwap":631},"2026-06-24",26.981,0.001,1400,{"date":635,"open":636,"high":612,"low":626,"close":621,"change":245,"percent_change":637,"volume":638,"transactions":9,"vwap":621},"2026-06-23",26.97,-0.15,8700,{"date":640,"open":602,"high":602,"low":607,"close":607,"change":22,"percent_change":245,"volume":641,"transactions":9,"vwap":607},"2026-06-22",400,{"date":643,"open":611,"high":611,"low":612,"close":612,"change":443,"percent_change":130,"volume":644,"transactions":9,"vwap":612},"2026-06-18",3700,{"date":646,"open":526,"high":526,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-17",27.0049992,-0.055,-0.2,600,{"date":652,"open":603,"high":603,"low":587,"close":587,"change":413,"percent_change":307,"volume":653,"transactions":9,"vwap":587},"2026-06-16",800,{"date":655,"open":516,"high":516,"low":656,"close":656,"change":326,"percent_change":622,"volume":657,"transactions":9,"vwap":656},"2026-06-15",27.065001,2100,{"date":659,"open":647,"high":612,"low":647,"close":660,"change":188,"percent_change":189,"volume":650,"transactions":9,"vwap":660},"2026-06-12",27.025,{"date":662,"open":663,"high":664,"low":663,"close":647,"change":665,"percent_change":166,"volume":666,"transactions":9,"vwap":647},"2026-06-11",26.955,27.01,0.055,2200,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":450,"percent_change":451,"volume":673,"transactions":9,"vwap":672},"2026-06-10",26.985,26.989,26.94,26.95,1600,{"date":675,"open":621,"high":676,"low":626,"close":621,"change":450,"percent_change":451,"volume":677,"transactions":9,"vwap":621},"2026-06-09",26.99,1100,{"date":679,"open":607,"high":607,"low":664,"close":664,"change":208,"percent_change":332,"volume":680,"transactions":9,"vwap":664},"2026-06-08",3000,{"date":682,"open":676,"high":683,"low":671,"close":621,"change":684,"percent_change":86,"volume":685,"transactions":9,"vwap":621},"2026-06-05",27.0060005,-0.065,11100,{"date":687,"open":611,"high":611,"low":602,"close":688,"change":359,"percent_change":188,"volume":594,"transactions":9,"vwap":688},"2026-06-04",27.045,{"date":690,"open":516,"high":516,"low":602,"close":602,"change":527,"percent_change":528,"volume":691,"transactions":9,"vwap":602},"2026-06-03",300,{"date":693,"open":516,"high":516,"low":694,"close":694,"change":443,"percent_change":130,"volume":695,"transactions":9,"vwap":694},"2026-06-02",27.075001,1800,{"date":697,"open":526,"high":526,"low":611,"close":611,"change":435,"percent_change":429,"volume":698,"transactions":9,"vwap":611},"2026-06-01",5200,{"date":700,"open":701,"high":587,"low":664,"close":702,"change":198,"percent_change":326,"volume":604,"transactions":9,"vwap":702},"2026-05-29",27.014999,27.035,{"date":704,"open":612,"high":611,"low":705,"close":660,"change":359,"percent_change":188,"volume":706,"transactions":9,"vwap":660},"2026-05-28",27,11200,{"date":708,"open":701,"high":611,"low":701,"close":607,"change":198,"percent_change":326,"volume":709,"transactions":9,"vwap":607},"2026-05-27",11800,{"date":711,"open":676,"high":612,"low":676,"close":664,"change":435,"percent_change":429,"volume":712,"transactions":9,"vwap":664},"2026-05-26",9800,{"date":714,"open":621,"high":602,"low":636,"close":620,"change":359,"percent_change":188,"volume":715,"transactions":9,"vwap":620},"2026-05-22",16100,{"date":717,"open":607,"high":607,"low":626,"close":676,"change":188,"percent_change":189,"volume":718,"transactions":9,"vwap":676},"2026-05-21",9000,{"date":720,"open":671,"high":676,"low":671,"close":636,"change":198,"percent_change":326,"volume":721,"transactions":9,"vwap":636},"2026-05-20",3300,{"date":723,"open":626,"high":626,"low":672,"close":626,"change":413,"percent_change":307,"volume":633,"transactions":9,"vwap":626},"2026-05-19",{"date":725,"open":676,"high":676,"low":671,"close":726,"change":359,"percent_change":188,"volume":727,"transactions":9,"vwap":726},"2026-05-18",26.965,16900,{"date":729,"open":705,"high":705,"low":730,"close":626,"change":22,"percent_change":245,"volume":731,"transactions":9,"vwap":626},"2026-05-15",26.92,5500,{"date":733,"open":705,"high":664,"low":734,"close":636,"change":443,"percent_change":130,"volume":698,"transactions":9,"vwap":636},"2026-05-14",26.93,{"date":736,"open":730,"high":621,"low":737,"close":738,"change":198,"percent_change":326,"volume":721,"transactions":9,"vwap":738},"2026-05-13",26.91,26.945,{"date":740,"open":741,"high":672,"low":741,"close":741,"change":648,"percent_change":649,"volume":174,"transactions":9,"vwap":741},"2026-05-12",26.935,{"date":743,"open":671,"high":607,"low":671,"close":676,"change":188,"percent_change":189,"volume":744,"transactions":9,"vwap":676},"2026-05-11",21900,{"date":746,"open":636,"high":747,"low":636,"close":636,"change":188,"percent_change":189,"volume":748,"transactions":9,"vwap":636},"2026-05-08",26.974,5600,{"date":750,"open":676,"high":676,"low":672,"close":672,"change":280,"percent_change":280,"volume":751,"transactions":9,"vwap":672},"2026-05-07",1200,{"date":753,"open":671,"high":672,"low":734,"close":672,"change":208,"percent_change":332,"volume":754,"transactions":9,"vwap":672},"2026-05-06",4600,{"date":756,"open":730,"high":671,"low":757,"close":730,"change":326,"percent_change":622,"volume":758,"transactions":9,"vwap":730},"2026-05-05",26.88,10000,{"date":760,"open":737,"high":737,"low":761,"close":757,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":757},"2026-05-04",26.85,-0.025,-0.09,2700,{"date":766,"open":734,"high":671,"low":767,"close":768,"change":413,"percent_change":307,"volume":769,"transactions":9,"vwap":768},"2026-05-01",26.86,26.905,15700,{"date":771,"open":772,"high":730,"low":773,"close":737,"change":429,"percent_change":774,"volume":604,"transactions":9,"vwap":737},"2026-04-30",26.83,26.82,0.22,{"date":776,"open":772,"high":757,"low":773,"close":761,"change":413,"percent_change":307,"volume":777,"transactions":9,"vwap":761},"2026-04-29",5100,{"date":779,"open":761,"high":767,"low":773,"close":780,"change":762,"percent_change":763,"volume":781,"transactions":9,"vwap":780},"2026-04-28",26.855,4400,{"date":783,"open":784,"high":757,"low":785,"close":757,"change":280,"percent_change":280,"volume":786,"transactions":9,"vwap":757},"2026-04-27",26.878,26.84,7100,{"date":788,"open":789,"high":757,"low":790,"close":757,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":757},"2026-04-24",26.835,26.79,0.065,0.24,13200,{"date":795,"open":767,"high":796,"low":790,"close":797,"change":22,"percent_change":245,"volume":798,"transactions":9,"vwap":797},"2026-04-23",26.87,26.815,38800,{"date":800,"open":772,"high":767,"low":801,"close":801,"change":413,"percent_change":307,"volume":802,"transactions":9,"vwap":801},"2026-04-22",26.825,15600,{"date":804,"open":761,"high":761,"low":805,"close":772,"change":198,"percent_change":326,"volume":806,"transactions":9,"vwap":772},"2026-04-21",26.77,4000,{"date":808,"open":761,"high":767,"low":809,"close":773,"change":413,"percent_change":307,"volume":810,"transactions":9,"vwap":773},"2026-04-20",26.78,8500,{"date":812,"open":773,"high":761,"low":813,"close":801,"change":435,"percent_change":429,"volume":814,"transactions":9,"vwap":801},"2026-04-17",26.8,16000,{"date":816,"open":790,"high":772,"low":817,"close":818,"change":477,"percent_change":478,"volume":819,"transactions":9,"vwap":818},"2026-04-16",26.75,26.81,13900,{"date":821,"open":813,"high":818,"low":822,"close":823,"change":22,"percent_change":245,"volume":824,"transactions":9,"vwap":823},"2026-04-15",26.72,26.765,16800,{"date":826,"open":817,"high":827,"low":828,"close":827,"change":477,"percent_change":478,"volume":829,"transactions":9,"vwap":827},"2026-04-14",26.775,26.74,11900,{"date":831,"open":822,"high":832,"low":833,"close":832,"change":477,"percent_change":478,"volume":834,"transactions":9,"vwap":832},"2026-04-13",26.73,26.67,33900,{"date":836,"open":832,"high":832,"low":837,"close":838,"change":413,"percent_change":307,"volume":839,"transactions":9,"vwap":838},"2026-04-10",26.63,26.685,5000,{"date":841,"open":842,"high":832,"low":843,"close":844,"change":188,"percent_change":189,"volume":845,"transactions":9,"vwap":844},"2026-04-09",26.71,26.65,26.69,21300,{"date":847,"open":843,"high":844,"low":848,"close":833,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":833},"2026-04-08",26.635,0.108,0.41,7700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":308,"volume":859,"transactions":9,"vwap":857},"2026-04-07",26.54,26.61,26.49,26.562,-0.018,92900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":188,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-04-06",26.57,26.6,26.51,26.58,0.08,65000,{"date":869,"open":870,"high":862,"low":871,"close":872,"change":188,"percent_change":866,"volume":873,"transactions":9,"vwap":872},"2026-04-02",26.52,26.498,26.56,19300,{"date":875,"open":837,"high":837,"low":876,"close":854,"change":527,"percent_change":528,"volume":877,"transactions":9,"vwap":854},"2026-04-01",26.495,1044200,{"date":879,"open":865,"high":880,"low":864,"close":881,"change":435,"percent_change":429,"volume":882,"transactions":9,"vwap":881},"2026-03-31",26.599,26.575,66200,{"date":884,"open":885,"high":832,"low":854,"close":872,"change":374,"percent_change":886,"volume":887,"transactions":9,"vwap":872},"2026-03-30",26.55,0.19,258100,{"date":889,"open":864,"high":872,"low":864,"close":864,"change":22,"percent_change":245,"volume":890,"transactions":9,"vwap":864},"2026-03-27",6400,{"date":892,"open":864,"high":870,"low":864,"close":870,"change":280,"percent_change":280,"volume":691,"transactions":9,"vwap":870},"2026-03-26",{"date":894,"open":895,"high":896,"low":897,"close":870,"change":198,"percent_change":326,"volume":898,"transactions":9,"vwap":870},"2026-03-25",26.5,26.53,26.48,5800,{"date":900,"open":864,"high":854,"low":897,"close":864,"change":198,"percent_change":326,"volume":901,"transactions":9,"vwap":864},"2026-03-24",12100,{"date":903,"open":904,"high":895,"low":904,"close":895,"change":273,"percent_change":258,"volume":905,"transactions":9,"vwap":895},"2026-03-23",26.47,500,{"date":907,"open":895,"high":895,"low":908,"close":909,"change":22,"percent_change":245,"volume":910,"transactions":9,"vwap":909},"2026-03-20",26.43,26.465,33500,{"date":912,"open":904,"high":856,"low":908,"close":913,"change":22,"percent_change":245,"volume":914,"transactions":9,"vwap":913},"2026-03-19",26.475,4200,{"date":916,"open":897,"high":864,"low":897,"close":917,"change":359,"percent_change":188,"volume":918,"transactions":9,"vwap":917},"2026-03-18",26.485,10800,{"date":920,"open":856,"high":856,"low":921,"close":897,"change":359,"percent_change":188,"volume":922,"transactions":9,"vwap":897},"2026-03-17",26.45,2300,{"date":924,"open":897,"high":897,"low":913,"close":913,"change":273,"percent_change":258,"volume":925,"transactions":9,"vwap":913},"2026-03-16",200,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":280,"percent_change":280,"volume":930,"transactions":9,"vwap":929},"2026-03-13",26.42,26.44,13300,{"date":932,"open":929,"high":929,"low":929,"close":929,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":929},"2026-03-12",-0.015,-0.06,100,{"date":937,"open":938,"high":856,"low":928,"close":938,"change":280,"percent_change":280,"volume":939,"transactions":9,"vwap":938},"2026-03-11",26.455,15200,{"date":941,"open":928,"high":938,"low":928,"close":938,"change":208,"percent_change":332,"volume":751,"transactions":9,"vwap":938},"2026-03-10",{"date":943,"open":908,"high":908,"low":944,"close":945,"change":435,"percent_change":429,"volume":890,"transactions":9,"vwap":945},"2026-03-09",26.39,26.425,{"date":947,"open":948,"high":928,"low":948,"close":949,"change":950,"percent_change":222,"volume":914,"transactions":9,"vwap":949},"2026-03-06",26.381,26.41,-0.014,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":935,"transactions":9,"vwap":953},"2026-03-05",26.424,-0.021,-0.08,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":332,"volume":935,"transactions":9,"vwap":958},"2026-03-04",26.445,0.029,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":934,"volume":925,"transactions":9,"vwap":962},"2026-03-03",26.416,-0.016,{"date":965,"open":945,"high":966,"low":945,"close":966,"change":967,"percent_change":188,"volume":925,"transactions":9,"vwap":966},"2026-03-02",26.432,0.006,{"date":969,"open":929,"high":929,"low":970,"close":971,"change":632,"percent_change":280,"volume":972,"transactions":9,"vwap":971},"2026-02-27",26.4,26.426,3200,{"date":974,"open":929,"high":929,"low":928,"close":945,"change":22,"percent_change":245,"volume":691,"transactions":9,"vwap":945},"2026-02-26",{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":189,"volume":935,"transactions":9,"vwap":977},"2026-02-25",26.435,0.018,{"date":980,"open":981,"high":982,"low":948,"close":982,"change":983,"percent_change":866,"volume":751,"transactions":9,"vwap":982},"2026-02-24",26.405,26.417,0.022,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":450,"volume":935,"transactions":9,"vwap":986},"2026-02-23",26.395,-0.008,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":388,"percent_change":374,"volume":280,"transactions":9,"vwap":990},"2026-02-20",26.403,{"date":992,"open":944,"high":944,"low":944,"close":944,"change":280,"percent_change":280,"volume":935,"transactions":9,"vwap":944},"2026-02-19",{"date":994,"open":908,"high":908,"low":944,"close":944,"change":435,"percent_change":429,"volume":935,"transactions":9,"vwap":944},"2026-02-18",{"date":996,"open":997,"high":997,"low":998,"close":998,"change":359,"percent_change":188,"volume":653,"transactions":9,"vwap":998},"2026-02-17",26.379,26.375,{"date":1000,"open":1001,"high":928,"low":1002,"close":1003,"change":435,"percent_change":429,"volume":1004,"transactions":9,"vwap":1003},"2026-02-13",26.38,26.32,26.37,32300,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":307,"percent_change":955,"volume":935,"transactions":9,"vwap":1007},"2026-02-12",26.355,{"date":1009,"open":998,"high":998,"low":998,"close":998,"change":359,"percent_change":188,"volume":280,"transactions":9,"vwap":998},"2026-02-11",{"date":1011,"open":1012,"high":1003,"low":1012,"close":1003,"change":280,"percent_change":280,"volume":925,"transactions":9,"vwap":1003},"2026-02-10",26.33,{"date":1014,"open":1003,"high":1003,"low":1003,"close":1003,"change":188,"percent_change":866,"volume":935,"transactions":9,"vwap":1003},"2026-02-09",{"date":1016,"open":1003,"high":1003,"low":1017,"close":1017,"change":477,"percent_change":478,"volume":925,"transactions":9,"vwap":1017},"2026-02-06",26.35,{"date":1019,"open":1012,"high":1012,"low":1020,"close":1021,"change":648,"percent_change":1022,"volume":673,"transactions":9,"vwap":1021},"2026-02-05",26.29,26.305,-0.21,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":359,"percent_change":188,"volume":925,"transactions":9,"vwap":1025},"2026-02-04",26.36,{"date":1027,"open":1007,"high":1007,"low":1007,"close":1007,"change":22,"percent_change":245,"volume":935,"transactions":9,"vwap":1007},"2026-02-03",{"date":1029,"open":1012,"high":1030,"low":1012,"close":1030,"change":435,"percent_change":429,"volume":935,"transactions":9,"vwap":1030},"2026-02-02",26.365,{"date":1032,"open":1033,"high":1017,"low":1033,"close":1017,"change":188,"percent_change":866,"volume":174,"transactions":9,"vwap":1017},"2026-01-30",26.34,{"date":1035,"open":1012,"high":1012,"low":1012,"close":1012,"change":22,"percent_change":245,"volume":650,"transactions":9,"vwap":1012},"2026-01-29",{"date":1037,"open":1033,"high":1038,"low":1039,"close":1033,"change":280,"percent_change":280,"volume":1040,"transactions":9,"vwap":1033},"2026-01-28",26.351,26.31,7400,{"date":1042,"open":1012,"high":1043,"low":1012,"close":1033,"change":273,"percent_change":258,"volume":1044,"transactions":9,"vwap":1033},"2026-01-27",26.358,7500,{"date":1046,"open":1020,"high":1025,"low":1020,"close":1021,"change":933,"percent_change":934,"volume":819,"transactions":9,"vwap":1021},"2026-01-26",{"date":1048,"open":1049,"high":1025,"low":1050,"close":1002,"change":198,"percent_change":326,"volume":594,"transactions":9,"vwap":1002},"2026-01-23",26.282,26.28,{"date":1052,"open":1053,"high":1039,"low":1053,"close":1039,"change":374,"percent_change":886,"volume":691,"transactions":9,"vwap":1039},"2026-01-22",26.27,{"date":1055,"open":1050,"high":1020,"low":1056,"close":1057,"change":22,"percent_change":245,"volume":914,"transactions":9,"vwap":1057},"2026-01-21",26.24,26.26,{"date":1059,"open":1020,"high":1039,"low":1056,"close":1053,"change":527,"percent_change":528,"volume":1060,"transactions":9,"vwap":1053},"2026-01-20",1500,{"date":1062,"open":1053,"high":1021,"low":1053,"close":1021,"change":198,"percent_change":326,"volume":691,"transactions":9,"vwap":1021},"2026-01-16",{"date":1064,"open":1020,"high":1065,"low":1066,"close":1065,"change":435,"percent_change":429,"volume":691,"transactions":9,"vwap":1065},"2026-01-15",26.295,26.25,{"date":1068,"open":1056,"high":1050,"low":1056,"close":1050,"change":413,"percent_change":307,"volume":925,"transactions":9,"vwap":1050},"2026-01-14",{"date":1070,"open":1066,"high":1071,"low":1066,"close":1071,"change":933,"percent_change":934,"volume":691,"transactions":9,"vwap":1071},"2026-01-13",26.285,{"date":1073,"open":1057,"high":1012,"low":1057,"close":1074,"change":413,"percent_change":307,"volume":905,"transactions":9,"vwap":1074},"2026-01-12",26.3,{"date":1076,"open":1057,"high":1021,"low":1057,"close":1021,"change":273,"percent_change":258,"volume":174,"transactions":9,"vwap":1021},"2026-01-09",{"date":1078,"open":1066,"high":1074,"low":1079,"close":1053,"change":413,"percent_change":307,"volume":1080,"transactions":9,"vwap":1053},"2026-01-08",26.23,7000,{"date":1082,"open":1074,"high":1002,"low":1056,"close":1083,"change":933,"percent_change":934,"volume":1084,"transactions":9,"vwap":1083},"2026-01-07",26.275,19500,{"date":1086,"open":1056,"high":1020,"low":1056,"close":1020,"change":435,"percent_change":429,"volume":935,"transactions":9,"vwap":1020},"2026-01-06",{"date":1088,"open":1089,"high":1083,"low":1089,"close":1083,"change":208,"percent_change":332,"volume":641,"transactions":9,"vwap":1083},"2026-01-05",26.272,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":435,"percent_change":429,"volume":935,"transactions":9,"vwap":1093},"2026-01-02",26.2,26.245,{"date":1095,"open":1096,"high":1079,"low":1096,"close":1079,"change":22,"percent_change":245,"volume":641,"transactions":9,"vwap":1079},"2025-12-31",26.21,{"date":1098,"open":1092,"high":1056,"low":1092,"close":1056,"change":273,"percent_change":258,"volume":1099,"transactions":9,"vwap":1056},"2025-12-30",700,{"date":1101,"open":1056,"high":1056,"low":1102,"close":1103,"change":307,"percent_change":955,"volume":1104,"transactions":9,"vwap":1103},"2025-12-29",26.16,26.205,3900,{"date":1106,"open":1056,"high":1056,"low":1107,"close":1108,"change":435,"percent_change":429,"volume":1109,"transactions":9,"vwap":1108},"2025-12-26",26.18,26.225,7900,{"date":1111,"open":1112,"high":1096,"low":1112,"close":1096,"change":1113,"percent_change":374,"volume":935,"transactions":9,"vwap":1096},"2025-12-24",26.17,0.014,{"date":1115,"open":1112,"high":1116,"low":1112,"close":1116,"change":1117,"percent_change":1118,"volume":691,"transactions":9,"vwap":1116},"2025-12-23",26.196,-0.334,-1.26,{"date":1120,"open":895,"high":896,"low":856,"close":896,"change":435,"percent_change":429,"volume":905,"transactions":9,"vwap":896},"2025-12-22",{"date":1122,"open":897,"high":1123,"low":897,"close":1124,"change":326,"percent_change":622,"volume":925,"transactions":9,"vwap":1124},"2025-12-19",26.526,26.515,{"date":1126,"open":929,"high":913,"low":929,"close":913,"change":188,"percent_change":866,"volume":691,"transactions":9,"vwap":913},"2025-12-18",{"date":1128,"open":908,"high":938,"low":928,"close":938,"change":280,"percent_change":280,"volume":914,"transactions":9,"vwap":938},"2025-12-17",{"date":1130,"open":908,"high":1131,"low":908,"close":938,"change":413,"percent_change":307,"volume":673,"transactions":9,"vwap":938},"2025-12-16",26.459,{"date":1133,"open":928,"high":1134,"low":928,"close":1134,"change":208,"percent_change":332,"volume":935,"transactions":9,"vwap":1134},"2025-12-15",26.46,{"date":1136,"open":949,"high":908,"low":970,"close":908,"change":307,"percent_change":955,"volume":925,"transactions":9,"vwap":908},"2025-12-12",{"date":1138,"open":921,"high":921,"low":921,"close":921,"change":435,"percent_change":429,"volume":623,"transactions":9,"vwap":921},"2025-12-11",{"date":1140,"open":970,"high":977,"low":944,"close":977,"change":967,"percent_change":188,"volume":680,"transactions":9,"vwap":977},"2025-12-10",{"date":1142,"open":944,"high":1143,"low":944,"close":1143,"change":1144,"percent_change":188,"volume":641,"transactions":9,"vwap":1143},"2025-12-09",26.429,0.004,{"date":1146,"open":970,"high":945,"low":970,"close":945,"change":280,"percent_change":280,"volume":691,"transactions":9,"vwap":945},"2025-12-08",{"date":1148,"open":897,"high":897,"low":944,"close":945,"change":188,"percent_change":866,"volume":691,"transactions":9,"vwap":945},"2025-12-05",{"date":1150,"open":1003,"high":1151,"low":1003,"close":981,"change":280,"percent_change":280,"volume":691,"transactions":9,"vwap":981},"2025-12-04",26.422,{"date":1153,"open":1001,"high":981,"low":1001,"close":981,"change":435,"percent_change":429,"volume":935,"transactions":9,"vwap":981},"2025-12-03",{"date":1155,"open":1003,"high":944,"low":1030,"close":944,"change":435,"percent_change":429,"volume":691,"transactions":9,"vwap":944},"2025-12-02",{"date":1157,"open":1033,"high":998,"low":1033,"close":998,"change":280,"percent_change":280,"volume":1099,"transactions":9,"vwap":998},"2025-12-01",{"date":1159,"open":1012,"high":998,"low":1012,"close":998,"change":435,"percent_change":429,"volume":935,"transactions":9,"vwap":998},"2025-11-28",{"date":1161,"open":1002,"high":1025,"low":1002,"close":1025,"change":326,"percent_change":622,"volume":657,"transactions":9,"vwap":1025},"2025-11-26",{"date":1163,"open":1020,"high":1002,"low":1020,"close":1002,"change":273,"percent_change":258,"volume":922,"transactions":9,"vwap":1002},"2025-11-25",{"date":1165,"open":1056,"high":1074,"low":1056,"close":1071,"change":326,"percent_change":622,"volume":1166,"transactions":9,"vwap":1071},"2025-11-24",2500,{"date":1168,"open":1092,"high":1066,"low":1092,"close":1093,"change":477,"percent_change":478,"volume":677,"transactions":9,"vwap":1093},"2025-11-21",{"date":1170,"open":1056,"high":1056,"low":1112,"close":1092,"change":1171,"percent_change":528,"volume":925,"transactions":9,"vwap":1092},"2025-11-20",-0.034,{"date":1173,"open":1096,"high":1174,"low":1096,"close":1174,"change":983,"percent_change":866,"volume":935,"transactions":9,"vwap":1174},"2025-11-19",26.234,{"date":1176,"open":1112,"high":1177,"low":1112,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2025-11-18",26.226,26.212,-0.048,-0.18,5300,{"date":1183,"open":1079,"high":1057,"low":1079,"close":1057,"change":413,"percent_change":307,"volume":935,"transactions":9,"vwap":1057},"2025-11-17",{"date":1185,"open":1092,"high":1053,"low":1092,"close":1186,"change":280,"percent_change":280,"volume":905,"transactions":9,"vwap":1186},"2025-11-14",26.265,{"date":1188,"open":1056,"high":1186,"low":1056,"close":1186,"change":762,"percent_change":1189,"volume":1099,"transactions":9,"vwap":1186},"2025-11-13",-0.1,{"date":1191,"open":1066,"high":1020,"low":1066,"close":1020,"change":198,"percent_change":326,"volume":935,"transactions":9,"vwap":1020},"2025-11-12",{"date":1193,"open":1056,"high":1050,"low":1056,"close":1050,"change":359,"percent_change":188,"volume":935,"transactions":9,"vwap":1050},"2025-11-11",{"date":1195,"open":1196,"high":1196,"low":1056,"close":1083,"change":1197,"percent_change":1198,"volume":905,"transactions":9,"vwap":1083},"2025-11-10",26.299,0.043,0.16,{"date":1200,"open":1107,"high":1201,"low":1107,"close":1201,"change":280,"percent_change":280,"volume":935,"transactions":9,"vwap":1201},"2025-11-07",26.232,{"date":1203,"open":1056,"high":1020,"low":1201,"close":1201,"change":1204,"percent_change":308,"volume":653,"transactions":9,"vwap":1201},"2025-11-06",-0.019,{"date":1206,"open":1096,"high":1050,"low":1096,"close":1207,"change":1208,"percent_change":866,"volume":691,"transactions":9,"vwap":1207},"2025-11-05",26.251,0.021,{"date":1210,"open":1092,"high":1066,"low":1092,"close":1079,"change":450,"percent_change":451,"volume":905,"transactions":9,"vwap":1079},"2025-11-04",{"date":1212,"open":1020,"high":1020,"low":1079,"close":1057,"change":198,"percent_change":326,"volume":641,"transactions":9,"vwap":1057},"2025-11-03",{"date":1214,"open":1057,"high":1057,"low":1096,"close":1066,"change":326,"percent_change":622,"volume":650,"transactions":9,"vwap":1066},"2025-10-31",{"date":1216,"open":1217,"high":1050,"low":1096,"close":1096,"change":648,"percent_change":1022,"volume":1218,"transactions":9,"vwap":1096},"2025-10-30",26.22,5700,{"date":1220,"open":1002,"high":1012,"low":1217,"close":1186,"change":413,"percent_change":307,"volume":623,"transactions":9,"vwap":1186},"2025-10-29",{"date":1222,"open":1056,"high":1053,"low":1056,"close":1053,"change":280,"percent_change":280,"volume":1223,"transactions":9,"vwap":1053},"2025-10-28",4100,{"date":1225,"open":1217,"high":1053,"low":1217,"close":1053,"change":188,"percent_change":866,"volume":935,"transactions":9,"vwap":1053},"2025-10-27",{"date":1227,"open":1096,"high":1066,"low":1096,"close":1066,"change":429,"percent_change":1228,"volume":641,"transactions":9,"vwap":1066},"2025-10-24",0.23,{"date":1230,"open":1231,"high":1056,"low":1231,"close":1232,"change":22,"percent_change":245,"volume":657,"transactions":9,"vwap":1232},"2025-10-23",26.171,26.19,{"date":1234,"open":1107,"high":1079,"low":1102,"close":1092,"change":307,"percent_change":955,"volume":1235,"transactions":9,"vwap":1092},"2025-10-22",3800,{"date":1237,"open":1107,"high":1217,"low":1107,"close":1217,"change":359,"percent_change":188,"volume":1238,"transactions":9,"vwap":1217},"2025-10-21",17800,{"date":1240,"open":1112,"high":1241,"low":1112,"close":1241,"change":791,"percent_change":1242,"volume":935,"transactions":9,"vwap":1241},"2025-10-20",26.215,0.25,{"date":1244,"open":1245,"high":1107,"low":25,"close":1246,"change":413,"percent_change":307,"volume":1247,"transactions":9,"vwap":1246},"2025-10-17",26.11,26.15,24800,{"date":1249,"open":1250,"high":1092,"low":1250,"close":1251,"change":413,"percent_change":307,"volume":1252,"transactions":9,"vwap":1251},"2025-10-16",26.13,26.155,16700,{"date":1254,"open":1246,"high":1102,"low":1246,"close":1102,"change":280,"percent_change":280,"volume":691,"transactions":9,"vwap":1102},"2025-10-15",{"date":1256,"open":1250,"high":1096,"low":1250,"close":1102,"change":198,"percent_change":326,"volume":1257,"transactions":9,"vwap":1102},"2025-10-14",4300,{"date":1259,"open":1260,"high":1246,"low":1245,"close":1246,"change":273,"percent_change":258,"volume":673,"transactions":9,"vwap":1246},"2025-10-13",26.12,{"date":1262,"open":1246,"high":1246,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":935,"transactions":9,"vwap":1263},"2025-10-10",26.115,-0.045,-0.17,{"date":1267,"open":1250,"high":1102,"low":1250,"close":1102,"change":188,"percent_change":866,"volume":677,"transactions":9,"vwap":1102},"2025-10-09",{"date":1269,"open":1260,"high":1270,"low":1260,"close":1270,"change":933,"percent_change":934,"volume":751,"transactions":9,"vwap":1270},"2025-10-08",26.14,{"date":1272,"open":1250,"high":1251,"low":1260,"close":1251,"change":188,"percent_change":866,"volume":673,"transactions":9,"vwap":1251},"2025-10-07",{"date":1274,"open":1260,"high":1275,"low":1260,"close":1275,"change":307,"percent_change":955,"volume":1276,"transactions":9,"vwap":1275},"2025-10-06",26.135,5900,{"date":1278,"open":1260,"high":1251,"low":1260,"close":1251,"change":359,"percent_change":188,"volume":935,"transactions":9,"vwap":1251},"2025-10-03",{"date":1280,"open":1245,"high":1246,"low":1245,"close":1246,"change":359,"percent_change":188,"volume":1281,"transactions":9,"vwap":1246},"2025-10-02",1900,{"date":1283,"open":1284,"high":1285,"low":25,"close":1286,"change":435,"percent_change":429,"volume":174,"transactions":9,"vwap":1286},"2025-10-01",26.1,26.149,26.145,{"date":1288,"open":1289,"high":1250,"low":1289,"close":1250,"change":435,"percent_change":429,"volume":1223,"transactions":9,"vwap":1250},"2025-09-30",26.08,{"date":1291,"open":1246,"high":1112,"low":1292,"close":1263,"change":188,"percent_change":866,"volume":922,"transactions":9,"vwap":1263},"2025-09-29",26.072001,{"date":1294,"open":1295,"high":1250,"low":1295,"close":1296,"change":435,"percent_change":429,"volume":673,"transactions":9,"vwap":1296},"2025-09-26",26.059999,26.094999,{"date":1298,"open":1299,"high":1289,"low":1299,"close":1289,"change":413,"percent_change":307,"volume":650,"transactions":9,"vwap":1289},"2025-09-25",26.040001,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":413,"percent_change":307,"volume":641,"transactions":9,"vwap":1303},"2025-09-24",26.049999,26.084999,{"date":1305,"open":1295,"high":25,"low":1302,"close":25,"change":933,"percent_change":934,"volume":633,"transactions":9,"vwap":25},"2025-09-23",{"date":1307,"open":1295,"high":1308,"low":1295,"close":1309,"change":198,"percent_change":326,"volume":751,"transactions":9,"vwap":1309},"2025-09-22",26.112,26.105,{"date":1311,"open":1295,"high":1296,"low":1295,"close":1296,"change":359,"percent_change":188,"volume":925,"transactions":9,"vwap":1296},"2025-09-19",{"date":1313,"open":1302,"high":25,"low":1302,"close":25,"change":443,"percent_change":1314,"volume":691,"transactions":9,"vwap":25},"2025-09-18",0.1,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":280,"percent_change":280,"volume":691,"transactions":9,"vwap":1319},"2025-09-17",26.02,26.099001,26.065001,{"date":1321,"open":1322,"high":1319,"low":1322,"close":1319,"change":22,"percent_change":245,"volume":677,"transactions":9,"vwap":1319},"2025-09-16",26.030001,{"date":1324,"open":1299,"high":1250,"low":1325,"close":1326,"change":435,"percent_change":429,"volume":1327,"transactions":9,"vwap":1326},"2025-09-15",26.025,26.075001,4700,{"date":1329,"open":1295,"high":1295,"low":1322,"close":1295,"change":208,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1295},"2025-09-12",0.12,900,{"date":1333,"open":1317,"high":1334,"low":354,"close":1322,"change":280,"percent_change":280,"volume":758,"transactions":9,"vwap":1322},"2025-09-11",26.061001,{"date":1336,"open":354,"high":1322,"low":1337,"close":1322,"change":435,"percent_change":429,"volume":1338,"transactions":9,"vwap":1322},"2025-09-10",25.98,2000,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":435,"percent_change":429,"volume":935,"transactions":9,"vwap":1342},"2025-09-09",25.99,26.014999,{"date":1344,"open":1341,"high":354,"low":1341,"close":354,"change":280,"percent_change":280,"volume":1099,"transactions":9,"vwap":354},"2025-09-08",{"date":1346,"open":1341,"high":1347,"low":1348,"close":354,"change":198,"percent_change":326,"volume":1104,"transactions":9,"vwap":354},"2025-09-05",26.0039997,25.97,{"date":1350,"open":1322,"high":1322,"low":1351,"close":1341,"change":1352,"percent_change":70,"volume":754,"transactions":9,"vwap":1341},"2025-09-04",25.96,0.054,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":22,"volume":905,"transactions":9,"vwap":1356},"2025-09-03",25.93,25.936,-0.003,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":751,"transactions":9,"vwap":1361},"2025-09-02",25.91,25.939,-0.031,-0.12,{"date":1365,"open":1355,"high":1348,"low":1355,"close":1348,"change":359,"percent_change":188,"volume":935,"transactions":9,"vwap":1348},"2025-08-29",{"date":1367,"open":1355,"high":1368,"low":1355,"close":1368,"change":198,"percent_change":326,"volume":925,"transactions":9,"vwap":1368},"2025-08-28",25.965,{"date":1370,"open":1355,"high":1371,"low":1355,"close":1371,"change":359,"percent_change":188,"volume":935,"transactions":9,"vwap":1371},"2025-08-27",25.955,{"date":1373,"open":1360,"high":1374,"low":1360,"close":1374,"change":627,"percent_change":-6,"volume":935,"transactions":9,"vwap":1374},"2025-08-26",25.95,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":632,"percent_change":280,"volume":614,"transactions":9,"vwap":1380},"2025-08-25",25.92,26.01,25.9,25.951,{"date":1382,"open":1379,"high":1374,"low":1383,"close":1374,"change":1384,"percent_change":1385,"volume":914,"transactions":9,"vwap":1374},"2025-08-22",25.871,0.075,0.29,{"date":1387,"open":1355,"high":1374,"low":1388,"close":1389,"change":307,"percent_change":955,"volume":1390,"transactions":9,"vwap":1389},"2025-08-21",25.85,25.875,256300,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":527,"percent_change":528,"volume":1396,"transactions":9,"vwap":1395},"2025-08-20",25.916,25.87,25.895,11300,{"date":1398,"open":1355,"high":1355,"low":1355,"close":1355,"change":933,"percent_change":934,"volume":925,"transactions":9,"vwap":1355},"2025-08-19",{"date":1400,"open":1377,"high":1337,"low":1360,"close":1401,"change":198,"percent_change":326,"volume":905,"transactions":9,"vwap":1401},"2025-08-18",25.945,{"date":1403,"open":1360,"high":1404,"low":1360,"close":1404,"change":413,"percent_change":307,"volume":925,"transactions":9,"vwap":1404},"2025-08-15",25.935,{"date":1406,"open":1360,"high":1348,"low":1407,"close":1408,"change":280,"percent_change":280,"volume":1409,"transactions":9,"vwap":1408},"2025-08-14",25.902,25.94,3600,{"date":1411,"open":1360,"high":1412,"low":1360,"close":1408,"change":188,"percent_change":866,"volume":1099,"transactions":9,"vwap":1408},"2025-08-13",25.949,{"date":1414,"open":1377,"high":1377,"low":1415,"close":1377,"change":443,"percent_change":1314,"volume":666,"transactions":9,"vwap":1377},"2025-08-12",25.89,{"date":1417,"open":1394,"high":1377,"low":1394,"close":1395,"change":280,"percent_change":280,"volume":972,"transactions":9,"vwap":1395},"2025-08-11",{"date":1419,"open":1420,"high":1395,"low":1420,"close":1395,"change":188,"percent_change":866,"volume":1099,"transactions":9,"vwap":1395},"2025-08-08",25.86,{"date":1422,"open":1423,"high":1360,"low":1423,"close":1389,"change":198,"percent_change":326,"volume":1424,"transactions":9,"vwap":1389},"2025-08-07",25.84,2600,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":188,"percent_change":866,"volume":935,"transactions":9,"vwap":1428},"2025-08-06",25.82,25.865,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":280,"percent_change":280,"volume":731,"transactions":9,"vwap":1434},"2025-08-05",25.83,25.88,25.81,25.845,{"date":1436,"open":1433,"high":1420,"low":1433,"close":1434,"change":326,"percent_change":1198,"volume":633,"transactions":9,"vwap":1434},"2025-08-04",{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":933,"percent_change":934,"volume":1443,"transactions":9,"vwap":1442},"2025-08-01",25.8,25.824,25.75,25.805,6900,{"date":1445,"open":1427,"high":1427,"low":1446,"close":1427,"change":933,"percent_change":934,"volume":1447,"transactions":9,"vwap":1427},"2025-07-31",25.78,6800,{"date":1449,"open":1427,"high":1415,"low":1427,"close":1450,"change":933,"percent_change":934,"volume":1451,"transactions":9,"vwap":1450},"2025-07-30",25.835,11600,{"date":1453,"open":1431,"high":1388,"low":1427,"close":1388,"change":280,"percent_change":280,"volume":650,"transactions":9,"vwap":1388},"2025-07-29",{"date":1455,"open":1427,"high":1456,"low":1433,"close":1388,"change":1457,"percent_change":374,"volume":1458,"transactions":9,"vwap":1388},"2025-07-28",25.855,0.012,10100,{"date":1460,"open":1433,"high":1461,"low":1433,"close":1461,"change":1462,"percent_change":208,"volume":698,"transactions":9,"vwap":1461},"2025-07-25",25.838,0.008,{"date":1464,"open":1439,"high":1431,"low":1439,"close":1431,"change":359,"percent_change":188,"volume":925,"transactions":9,"vwap":1431},"2025-07-24",{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":208,"percent_change":1330,"volume":698,"transactions":9,"vwap":1468},"2025-07-23",25.77,25.825,{"date":1470,"open":1441,"high":1471,"low":1441,"close":1471,"change":359,"percent_change":188,"volume":604,"transactions":9,"vwap":1471},"2025-07-22",25.795,{"date":1473,"open":1467,"high":1474,"low":1475,"close":1476,"change":198,"percent_change":326,"volume":1477,"transactions":9,"vwap":1476},"2025-07-21",25.806,25.76,25.79,33200,{"date":1479,"open":1441,"high":1446,"low":1441,"close":1446,"change":435,"percent_change":429,"volume":691,"transactions":9,"vwap":1446},"2025-07-18",{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":435,"percent_change":429,"volume":935,"transactions":9,"vwap":1482},"2025-07-17",25.765,{"date":1484,"open":1485,"high":1441,"low":1485,"close":1441,"change":435,"percent_change":429,"volume":925,"transactions":9,"vwap":1441},"2025-07-16",25.742,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":22,"percent_change":245,"volume":644,"transactions":9,"vwap":1491},"2025-07-15",25.71,25.738,25.7,25.735,{"date":1493,"open":1488,"high":1494,"low":1488,"close":1494,"change":280,"percent_change":280,"volume":653,"transactions":9,"vwap":1494},"2025-07-14",25.745,{"date":1496,"open":1497,"high":1494,"low":1488,"close":1494,"change":188,"percent_change":866,"volume":1338,"transactions":9,"vwap":1494},"2025-07-11",25.712,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":198,"percent_change":326,"volume":691,"transactions":9,"vwap":1501},"2025-07-10",25.74,25.725,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":188,"percent_change":866,"volume":644,"transactions":9,"vwap":1505},"2025-07-09",25.687,25.715,25.67,{"date":1508,"open":1506,"high":1509,"low":1510,"close":1511,"change":413,"percent_change":307,"volume":1512,"transactions":9,"vwap":1511},"2025-07-08",25.73,25.66,25.695,7200,{"date":1514,"open":1515,"high":1515,"low":1490,"close":1490,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":1490},"2025-07-07",25.72,{"date":1517,"open":1509,"high":1509,"low":1505,"close":1505,"change":188,"percent_change":866,"volume":641,"transactions":9,"vwap":1505},"2025-07-03",{"date":1519,"open":1506,"high":1488,"low":1510,"close":1511,"change":435,"percent_change":429,"volume":1520,"transactions":9,"vwap":1511},"2025-07-02",9100,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":413,"percent_change":307,"volume":925,"transactions":9,"vwap":1524},"2025-07-01",25.69,25.68,{"date":1526,"open":1524,"high":1523,"low":1524,"close":1527,"change":188,"percent_change":866,"volume":1528,"transactions":9,"vwap":1527},"2025-06-30",25.685,3500,{"date":1530,"open":1510,"high":1531,"low":1532,"close":1531,"change":665,"percent_change":70,"volume":641,"transactions":9,"vwap":1531},"2025-06-27",25.665,25.653,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1535,"change":1357,"percent_change":22,"volume":1537,"transactions":9,"vwap":1535},"2025-06-26",25.61,25.65,10700,{"date":1539,"open":1535,"high":1540,"low":1535,"close":1541,"change":1462,"percent_change":208,"volume":922,"transactions":9,"vwap":1541},"2025-06-25",25.64,25.613,{"date":1543,"open":1544,"high":1540,"low":1545,"close":1546,"change":429,"percent_change":1228,"volume":1528,"transactions":9,"vwap":1546},"2025-06-24",25.62,25.6,25.605,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":208,"percent_change":1330,"volume":691,"transactions":9,"vwap":1551},"2025-06-23",25.55,25.52,25.545,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":280,"percent_change":280,"volume":1424,"transactions":9,"vwap":1556},"2025-06-20",25.54,25.508,25.515,{"date":1558,"open":1554,"high":1554,"low":1556,"close":1556,"change":198,"percent_change":326,"volume":1257,"transactions":9,"vwap":1556},"2025-06-18",{"date":1560,"open":1550,"high":1561,"low":1562,"close":1563,"change":307,"percent_change":955,"volume":695,"transactions":9,"vwap":1563},"2025-06-17",25.53,25.48,25.505,{"date":1565,"open":1554,"high":1566,"low":1567,"close":1568,"change":326,"percent_change":1198,"volume":1331,"transactions":9,"vwap":1568},"2025-06-16",25.559,25.49,25.525,{"date":1570,"open":1550,"high":1550,"low":1571,"close":1571,"change":245,"percent_change":1572,"volume":925,"transactions":9,"vwap":1571},"2025-06-13",25.485,-0.16,{"date":1574,"open":1575,"high":1554,"low":1576,"close":1568,"change":188,"percent_change":866,"volume":673,"transactions":9,"vwap":1568},"2025-06-12",25.51,25.5,{"date":1578,"open":1550,"high":1550,"low":1563,"close":1563,"change":280,"percent_change":280,"volume":935,"transactions":9,"vwap":1563},"2025-06-11",{"date":1580,"open":1562,"high":1561,"low":1581,"close":1563,"change":933,"percent_change":934,"volume":695,"transactions":9,"vwap":1563},"2025-06-10",25.467,{"date":1583,"open":1576,"high":1561,"low":1584,"close":1550,"change":198,"percent_change":326,"volume":1181,"transactions":9,"vwap":1550},"2025-06-09",25.46,{"date":1586,"open":1576,"high":1575,"low":1587,"close":1575,"change":1588,"percent_change":1385,"volume":685,"transactions":9,"vwap":1575},"2025-06-06",25.45,0.073,{"date":1590,"open":1591,"high":1562,"low":1592,"close":1593,"change":858,"percent_change":308,"volume":764,"transactions":9,"vwap":1593},"2025-06-05",25.44,25.42,25.437,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":198,"percent_change":326,"volume":935,"transactions":9,"vwap":1597},"2025-06-04",25.47,25.455,{"date":1599,"open":1600,"high":1584,"low":1600,"close":1601,"change":188,"percent_change":866,"volume":650,"transactions":9,"vwap":1601},"2025-06-03",25.39,25.445,{"date":1603,"open":1592,"high":1591,"low":1600,"close":1604,"change":1605,"percent_change":130,"volume":698,"transactions":9,"vwap":1604},"2025-06-02",25.425,0.023,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":792,"volume":748,"transactions":9,"vwap":1611},"2025-05-30",25.4,25.43,25.398,25.402,0.062,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":450,"percent_change":1363,"volume":1618,"transactions":9,"vwap":1617},"2025-05-29",25.352,25.41,25.34,10500,{"date":1620,"open":1608,"high":1616,"low":1617,"close":1621,"change":450,"percent_change":1363,"volume":1622,"transactions":9,"vwap":1621},"2025-05-28",25.37,25200,{"date":1624,"open":1625,"high":1616,"low":1626,"close":1608,"change":866,"percent_change":1627,"volume":810,"transactions":9,"vwap":1608},"2025-05-27",25.38,25.378,0.32,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":245,"percent_change":1572,"volume":1512,"transactions":9,"vwap":1633},"2025-05-23",25.31,25.35,25.307,25.32,{"date":1635,"open":1633,"high":1625,"low":1636,"close":1637,"change":280,"percent_change":280,"volume":1638,"transactions":9,"vwap":1637},"2025-05-22",25.3,25.36,37400,{"date":1640,"open":1641,"high":1608,"low":1642,"close":1637,"change":307,"percent_change":955,"volume":1643,"transactions":9,"vwap":1637},"2025-05-21",25.344,25.29,45700,{"date":1645,"open":1646,"high":1592,"low":1631,"close":1625,"change":1647,"percent_change":245,"volume":1648,"transactions":9,"vwap":1625},"2025-05-20",25.375,-0.009,51800,{"date":1650,"open":1631,"high":1616,"low":1631,"close":1651,"change":954,"percent_change":955,"volume":1652,"transactions":9,"vwap":1651},"2025-05-19",25.389,13800,{"date":1654,"open":1655,"high":1616,"low":1655,"close":1616,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1616},"2025-05-16",25.369,0.067,0.26,35300,{"date":1660,"open":1661,"high":1621,"low":1630,"close":1662,"change":1663,"percent_change":1242,"volume":1664,"transactions":9,"vwap":1662},"2025-05-15",25.33,25.343,0.063,31000,{"date":1666,"open":1667,"high":1631,"low":1668,"close":1668,"change":308,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-05-14",25.328,25.28,-0.28,34100,{"date":1672,"open":1673,"high":1637,"low":1636,"close":1631,"change":208,"percent_change":1330,"volume":1652,"transactions":9,"vwap":1631},"2025-05-13",25.359,{"date":1675,"open":1633,"high":1633,"low":1676,"close":1633,"change":51,"percent_change":110,"volume":1677,"transactions":9,"vwap":1633},"2025-05-12",25.26,13100,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1680,"change":198,"percent_change":326,"volume":1682,"transactions":9,"vwap":1680},"2025-05-09",25.14,25.205,16400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":245,"percent_change":1572,"volume":1689,"transactions":9,"vwap":1688},"2025-05-08",25.15,25.21,25.12,25.13,18700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":450,"volume":1697,"transactions":9,"vwap":1695},"2025-05-07",25.175,25.22,25.1,25.17,-0.007,11400,{"date":1699,"open":1700,"high":1686,"low":1700,"close":1701,"change":1702,"percent_change":1265,"volume":1703,"transactions":9,"vwap":1701},"2025-05-06",25.119,25.177,-0.043,53000,{"date":1705,"open":1706,"high":1693,"low":1706,"close":1693,"change":326,"percent_change":1198,"volume":1707,"transactions":9,"vwap":1693},"2025-05-05",25.135,9200,{"date":1709,"open":1686,"high":1693,"low":1710,"close":1711,"change":1712,"percent_change":166,"volume":1713,"transactions":9,"vwap":1711},"2025-05-02",25.179,25.18,0.051,9500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1314,"volume":819,"transactions":9,"vwap":1718},"2025-05-01",25.148,25.2,25.129,0.026,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":198,"volume":1327,"transactions":9,"vwap":1723},"2025-04-30",25.01,25.103,0.003,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1694,"change":208,"percent_change":1330,"volume":1729,"transactions":9,"vwap":1694},"2025-04-29",25.049999,25.11,34700,{"date":1731,"open":1728,"high":1728,"low":1732,"close":1733,"change":1734,"percent_change":1198,"volume":1735,"transactions":9,"vwap":1733},"2025-04-28",24.98,25.07,0.041,159500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":1198,"volume":1109,"transactions":9,"vwap":1739},"2025-04-25",24.999,25.028999,24.998,0.039,{"date":1743,"open":1732,"high":1722,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-04-24",24.944,24.99,0.098,0.39,12800,{"date":180,"open":238,"high":238,"low":176,"close":176,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":176},-0.108,-0.43,11700]