[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBIC":3,"homepage-market-summary":29,"stock-historical-IBIC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBIC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds Oct 2026 Term TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.817,0.465888,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},25.64,25.63,25.65,25.62,0.02,0.08,6873.117,26.13,25.5,19671.242261728,22.2,765,{"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},17118,6248010.565432,-0.95,"2025-04-22",[180,183,190,197,206,216,224,233,241,248,253,259,267,276,285,291,299,306,315,324,331,339,345,351,358,366,372,380,387,393,397,404,411,417,422,428,436,443,448,453,458,463,470,478,483,489,496,502,508,514,520,525,531,537,546,553,561,569,579,585,589,593,599,604,608,611,617,624,627,632,637,643,646,650,656,662,666,669,675,679,682,685,688,693,698,701,704,707,711,714,717,721,724,727,731,735,738,741,743,746,750,753,758,762,768,774,777,781,786,793,798,802,805,811,815,818,823,827,829,832,835,840,844,849,855,859,862,866,871,876,880,883,886,890,893,898,903,908,913,916,920,923,927,931,937,942,945,949,953,956,959,961,964,967,972,975,978,982,985,988,991,994,996,1001,1005,1008,1012,1015,1019,1022,1024,1028,1032,1036,1039,1041,1043,1046,1049,1052,1055,1058,1061,1065,1070,1073,1076,1081,1085,1089,1092,1095,1098,1101,1104,1107,1110,1116,1121,1126,1130,1134,1139,1142,1146,1150,1153,1155,1159,1162,1164,1168,1170,1173,1176,1182,1184,1187,1189,1193,1197,1199,1201,1204,1208,1210,1213,1215,1218,1220,1223,1227,1232,1235,1238,1242,1245,1250,1252,1256,1259,1262,1265,1269,1272,1274,1278,1282,1285,1288,1291,1294,1296,1301,1303,1305,1308,1313,1316,1319,1322,1325,1328,1330,1333,1335,1337,1339,1342,1346,1348,1351,1354,1357,1359,1361,1364,1368,1370,1372,1374,1377,1381,1384,1387,1391,1395,1400,1403,1406,1408,1411,1413,1416,1419,1423,1425,1427,1429,1431,1433,1435,1439,1441,1444,1446,1449,1452,1455,1457,1461,1464,1466,1469,1472,1475,1478,1482,1485,1487,1489,1492,1494,1496,1498,1500,1502,1504,1507,1509,1511,1513,1516,1519,1522,1524,1526,1529,1531,1534,1537,1540,1543,1545,1547,1549,1551,1554,1556,1560,1562,1566,1568,1570,1574,1576,1579,1583,1585,1587,1589,1593,1597,1601,1603],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},44,25.6464,{"date":184,"open":20,"high":17,"low":20,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",-0.14,-0.54,2175.6802,41,25.6328,{"date":191,"open":192,"high":193,"low":192,"close":193,"change":21,"percent_change":22,"volume":194,"transactions":195,"vwap":196},"2026-09-30",25.7353,25.76,6125.489,43,25.7463,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":64,"vwap":205},"2026-09-29",25.73,25.74,25.7251,0.0033,0.01,476.824,25.7327,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":111,"volume":213,"transactions":214,"vwap":215},"2026-09-28",25.7299,25.75,25.7271,25.7367,-0.0033,3007.732,39,25.7328,{"date":217,"open":199,"high":218,"low":219,"close":200,"change":220,"percent_change":106,"volume":221,"transactions":222,"vwap":223},"2026-09-25",25.745,25.7201,0.015,9511.489,50,25.7354,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":21,"volume":230,"transactions":231,"vwap":232},"2026-09-24",25.721,25.735,25.725,0.0049,588.605,26,25.7261,{"date":234,"open":228,"high":228,"low":235,"close":219,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",25.7148,-0.0149,-0.06,1740.00453,36,25.7185,{"date":242,"open":243,"high":244,"low":243,"close":227,"change":220,"percent_change":106,"volume":245,"transactions":246,"vwap":247},"2026-09-22",25.71,25.7399,2473.538441,32,25.7274,{"date":249,"open":243,"high":208,"low":243,"close":250,"change":251,"percent_change":251,"volume":252,"transactions":246,"vwap":240},"2026-09-21",25.72,0,3658.6552,{"date":254,"open":199,"high":199,"low":243,"close":250,"change":203,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",0.04,3298.6289,40,25.7214,{"date":260,"open":261,"high":262,"low":261,"close":243,"change":263,"percent_change":203,"volume":264,"transactions":265,"vwap":266},"2026-09-17",25.7,25.715,0.0019,16220.6289,67,25.701,{"date":268,"open":243,"high":243,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",25.705,25.7081,-0.0073,-0.03,1663.9493,31,25.7075,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":21,"volume":282,"transactions":283,"vwap":284},"2026-09-15",25.6974,25.718,25.7154,0.0054,2348.9493,24,25.708,{"date":286,"open":261,"high":287,"low":261,"close":243,"change":220,"percent_change":106,"volume":288,"transactions":289,"vwap":290},"2026-09-14",25.7152,3773.0866,33,25.7068,{"date":292,"open":261,"high":261,"low":293,"close":294,"change":295,"percent_change":21,"volume":296,"transactions":297,"vwap":298},"2026-09-11",25.69,25.695,0.005,5674.3543,58,25.6951,{"date":300,"open":293,"high":294,"low":301,"close":293,"change":302,"percent_change":203,"volume":303,"transactions":304,"vwap":305},"2026-09-10",25.68,0.0015,6631.2283,74,25.6904,{"date":307,"open":301,"high":308,"low":301,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-09",25.6992,25.6885,-0.0058,-0.02,1217.194138,30,25.6854,{"date":316,"open":317,"high":318,"low":301,"close":319,"change":320,"percent_change":21,"volume":321,"transactions":322,"vwap":323},"2026-09-08",25.685,25.6999,25.6943,0.0043,4436.964043,37,25.6912,{"date":325,"open":326,"high":318,"low":326,"close":293,"change":327,"percent_change":22,"volume":328,"transactions":329,"vwap":330},"2026-09-04",25.6801,0.0195,4377.9485,34,25.6858,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":311,"volume":337,"transactions":322,"vwap":338},"2026-09-03",25.67,25.6799,25.6705,-0.0045,7062.9104,25.671,{"date":340,"open":333,"high":301,"low":333,"close":341,"change":203,"percent_change":255,"volume":342,"transactions":343,"vwap":344},"2026-09-02",25.675,6217.5464,28,25.6754,{"date":346,"open":333,"high":333,"low":347,"close":348,"change":251,"percent_change":251,"volume":349,"transactions":195,"vwap":350},"2026-09-01",25.655,25.665,5353.7524,25.6643,{"date":352,"open":348,"high":348,"low":353,"close":348,"change":354,"percent_change":21,"volume":355,"transactions":356,"vwap":357},"2026-08-31",25.663757,0.006,2923.200371,45,25.6648,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":-6,"volume":364,"transactions":322,"vwap":365},"2026-08-28",25.6611,25.6501,25.659,-0.001,8158.9104,25.6597,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":251,"percent_change":251,"volume":370,"transactions":231,"vwap":371},"2026-08-27",25.6684,25.66,7047.9104,25.6614,{"date":373,"open":374,"high":369,"low":375,"close":369,"change":376,"percent_change":251,"volume":377,"transactions":378,"vwap":379},"2026-08-26",25.645,25.641,0.0005,9709.283459,71,25.6454,{"date":381,"open":382,"high":333,"low":382,"close":383,"change":384,"percent_change":21,"volume":385,"transactions":304,"vwap":386},"2026-08-25",25.6261,25.6595,0.0045,16419.5169,25.6605,{"date":388,"open":389,"high":333,"low":389,"close":347,"change":251,"percent_change":251,"volume":390,"transactions":391,"vwap":392},"2026-08-24",25.6428,11588.3889,51,25.6543,{"date":394,"open":19,"high":347,"low":19,"close":347,"change":295,"percent_change":21,"volume":395,"transactions":329,"vwap":396},"2026-08-21",1516.5277,25.6526,{"date":398,"open":17,"high":399,"low":17,"close":19,"change":400,"percent_change":311,"volume":401,"transactions":402,"vwap":403},"2026-08-20",25.6699,-0.005,13237.0727,48,25.6589,{"date":405,"open":18,"high":347,"low":406,"close":347,"change":407,"percent_change":408,"volume":409,"transactions":239,"vwap":410},"2026-08-19",25.625,0.035,0.14,26935.5747,25.631,{"date":412,"open":18,"high":18,"low":413,"close":20,"change":400,"percent_change":311,"volume":414,"transactions":415,"vwap":416},"2026-08-18",25.6105,24653.088259,47,25.6232,{"date":418,"open":20,"high":18,"low":419,"close":406,"change":220,"percent_change":106,"volume":420,"transactions":222,"vwap":421},"2026-08-17",25.615,33687.2417,25.627,{"date":423,"open":20,"high":20,"low":424,"close":424,"change":425,"percent_change":21,"volume":426,"transactions":246,"vwap":427},"2026-08-14",25.61,0.004,46750.3147,25.6192,{"date":429,"open":430,"high":20,"low":431,"close":432,"change":433,"percent_change":251,"volume":434,"transactions":181,"vwap":435},"2026-08-13",25.6062,25.6049,25.606,0.001,19227.4537,25.6172,{"date":437,"open":20,"high":20,"low":438,"close":439,"change":400,"percent_change":311,"volume":440,"transactions":441,"vwap":442},"2026-08-12",25.6,25.605,3591.4367,42,25.6093,{"date":444,"open":20,"high":20,"low":445,"close":424,"change":251,"percent_change":251,"volume":446,"transactions":239,"vwap":447},"2026-08-11",25.6001,11135.3757,25.6169,{"date":449,"open":20,"high":20,"low":450,"close":424,"change":203,"percent_change":255,"volume":451,"transactions":289,"vwap":452},"2026-08-10",25.59,4343.4107,25.6066,{"date":454,"open":438,"high":20,"low":455,"close":438,"change":203,"percent_change":255,"volume":456,"transactions":246,"vwap":457},"2026-08-07",25.5861,37928.2417,25.6025,{"date":459,"open":438,"high":438,"low":460,"close":450,"change":295,"percent_change":21,"volume":461,"transactions":222,"vwap":462},"2026-08-06",25.585,14609.7751,25.5912,{"date":464,"open":438,"high":438,"low":465,"close":460,"change":466,"percent_change":467,"volume":468,"transactions":415,"vwap":469},"2026-08-05",25.58,-0.0099,-0.04,23944.137232,25.594,{"date":471,"open":472,"high":17,"low":473,"close":474,"change":475,"percent_change":-6,"volume":476,"transactions":214,"vwap":477},"2026-08-04",25.6399,25.5807,25.5949,-0.0001,5303.6351,25.6056,{"date":479,"open":438,"high":20,"low":480,"close":481,"change":400,"percent_change":311,"volume":482,"transactions":441,"vwap":413},"2026-08-03",25.57,25.595,13047.1951,{"date":484,"open":17,"high":17,"low":485,"close":438,"change":486,"percent_change":237,"volume":487,"transactions":214,"vwap":488},"2026-07-31",25.5838,-0.015,20664.104895,25.6211,{"date":490,"open":480,"high":472,"low":480,"close":419,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-30",0.0134,0.05,23518.7811,52,25.6044,{"date":497,"open":18,"high":18,"low":498,"close":499,"change":500,"percent_change":492,"volume":501,"transactions":494,"vwap":499},"2026-07-29",25.5729,25.6016,0.0116,18882.1282,{"date":503,"open":504,"high":450,"low":505,"close":450,"change":295,"percent_change":21,"volume":506,"transactions":329,"vwap":507},"2026-07-28",25.5891,25.5767,2457.6372,25.5897,{"date":509,"open":510,"high":511,"low":460,"close":460,"change":400,"percent_change":311,"volume":512,"transactions":257,"vwap":513},"2026-07-27",25.586,25.6046,3257.8882,25.5911,{"date":515,"open":481,"high":481,"low":516,"close":450,"change":203,"percent_change":255,"volume":517,"transactions":518,"vwap":519},"2026-07-24",25.5708,12415.7738,53,25.5731,{"date":521,"open":522,"high":450,"low":522,"close":465,"change":251,"percent_change":251,"volume":523,"transactions":214,"vwap":524},"2026-07-23",25.5707,261535.734,25.5799,{"date":526,"open":527,"high":438,"low":528,"close":465,"change":203,"percent_change":255,"volume":529,"transactions":239,"vwap":530},"2026-07-22",25.596345,25.5736,43708.1232,25.5801,{"date":532,"open":460,"high":450,"low":533,"close":480,"change":534,"percent_change":311,"volume":535,"transactions":257,"vwap":536},"2026-07-21",25.5558,-0.004,6570.4792,25.575,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":425,"percent_change":21,"volume":543,"transactions":544,"vwap":545},"2026-07-20",25.5901,25.6099,25.5696,25.574,14001.1392,57,25.577,{"date":547,"open":548,"high":549,"low":548,"close":480,"change":295,"percent_change":21,"volume":550,"transactions":551,"vwap":552},"2026-07-17",25.5401,25.5899,21360.3012,38,25.5534,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":274,"vwap":560},"2026-07-16",25.55,25.565,0.019,0.07,13427.0684,25.5584,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":237,"volume":567,"transactions":441,"vwap":568},"2026-07-15",25.52,25.5845,25.546,-0.0166,10749.8826,25.5668,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-14",25.5704,25.5755,25.5626,-0.0174,-0.07,3592.638064,35,25.5659,{"date":580,"open":438,"high":424,"low":581,"close":465,"change":220,"percent_change":106,"volume":582,"transactions":583,"vwap":584},"2026-07-13",25.56,169002.9191,108,25.5992,{"date":586,"open":587,"high":587,"low":581,"close":556,"change":400,"percent_change":311,"volume":588,"transactions":9,"vwap":556},"2026-07-10",25.578,2600,{"date":590,"open":536,"high":591,"low":555,"close":480,"change":486,"percent_change":237,"volume":592,"transactions":9,"vwap":480},"2026-07-09",25.579,11100,{"date":594,"open":480,"high":450,"low":595,"close":460,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":460},"2026-07-08",25.564,0.03,0.12,5700,{"date":600,"open":601,"high":465,"low":563,"close":602,"change":220,"percent_change":106,"volume":603,"transactions":9,"vwap":602},"2026-07-07",25.54,25.555,20800,{"date":605,"open":606,"high":480,"low":606,"close":601,"change":251,"percent_change":251,"volume":607,"transactions":9,"vwap":601},"2026-07-06",25.53,12200,{"date":609,"open":601,"high":555,"low":25,"close":601,"change":400,"percent_change":311,"volume":610,"transactions":9,"vwap":601},"2026-07-02",8100,{"date":612,"open":480,"high":480,"low":606,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-01",25.545,-0.545,-2.09,9900,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":311,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-06-30",26.11,26.12,26.09,-0.08,76400,{"date":625,"open":621,"high":620,"low":621,"close":619,"change":21,"percent_change":22,"volume":626,"transactions":9,"vwap":619},"2026-06-29",2800,{"date":628,"open":629,"high":630,"low":629,"close":621,"change":400,"percent_change":311,"volume":631,"transactions":9,"vwap":621},"2026-06-26",26.07,26.109,1600,{"date":633,"open":634,"high":634,"low":621,"close":635,"change":203,"percent_change":255,"volume":636,"transactions":9,"vwap":635},"2026-06-25",26.1,26.094999,44300,{"date":638,"open":639,"high":621,"low":639,"close":640,"change":641,"percent_change":642,"volume":588,"transactions":9,"vwap":640},"2026-06-24",26.08,26.084999,-0.025,-0.1,{"date":644,"open":634,"high":619,"low":621,"close":619,"change":203,"percent_change":255,"volume":645,"transactions":9,"vwap":619},"2026-06-23",46900,{"date":647,"open":648,"high":24,"low":629,"close":634,"change":220,"percent_change":106,"volume":649,"transactions":9,"vwap":634},"2026-06-22",26.123,7400,{"date":651,"open":652,"high":621,"low":652,"close":640,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":640},"2026-06-18",26.040001,0.025,0.1,41000,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":486,"percent_change":237,"volume":661,"transactions":9,"vwap":660},"2026-06-17",26.042,26.097,26.059999,14400,{"date":663,"open":640,"high":621,"low":629,"close":664,"change":111,"percent_change":467,"volume":665,"transactions":9,"vwap":664},"2026-06-16",26.075001,9800,{"date":667,"open":634,"high":634,"low":639,"close":640,"change":668,"percent_change":272,"volume":592,"transactions":9,"vwap":640},"2026-06-15",-0.008,{"date":670,"open":640,"high":671,"low":640,"close":672,"change":673,"percent_change":203,"volume":674,"transactions":9,"vwap":672},"2026-06-12",26.099001,26.093,0.003,3600,{"date":676,"open":677,"high":630,"low":639,"close":621,"change":111,"percent_change":467,"volume":678,"transactions":9,"vwap":621},"2026-06-11",26.108,14900,{"date":680,"open":635,"high":619,"low":621,"close":634,"change":295,"percent_change":21,"volume":681,"transactions":9,"vwap":634},"2026-06-10",10500,{"date":683,"open":684,"high":619,"low":639,"close":635,"change":251,"percent_change":251,"volume":610,"transactions":9,"vwap":635},"2026-06-09",26.094,{"date":686,"open":634,"high":634,"low":635,"close":635,"change":251,"percent_change":251,"volume":687,"transactions":9,"vwap":635},"2026-06-08",1500,{"date":689,"open":24,"high":24,"low":690,"close":635,"change":691,"percent_change":596,"volume":692,"transactions":9,"vwap":635},"2026-06-05",26.077,0.007,1700,{"date":694,"open":695,"high":621,"low":639,"close":696,"change":697,"percent_change":272,"volume":598,"transactions":9,"vwap":696},"2026-06-04",26.080999,26.087999,-0.007,{"date":699,"open":634,"high":634,"low":621,"close":635,"change":295,"percent_change":21,"volume":700,"transactions":9,"vwap":635},"2026-06-03",7600,{"date":702,"open":640,"high":634,"low":639,"close":621,"change":295,"percent_change":21,"volume":703,"transactions":9,"vwap":621},"2026-06-02",8200,{"date":705,"open":619,"high":619,"low":640,"close":640,"change":203,"percent_change":255,"volume":706,"transactions":9,"vwap":640},"2026-06-01",18100,{"date":708,"open":629,"high":639,"low":709,"close":664,"change":251,"percent_change":251,"volume":710,"transactions":9,"vwap":664},"2026-05-29",26.065001,35300,{"date":712,"open":640,"high":640,"low":709,"close":664,"change":251,"percent_change":251,"volume":713,"transactions":9,"vwap":664},"2026-05-28",13100,{"date":715,"open":629,"high":639,"low":652,"close":664,"change":716,"percent_change":203,"volume":665,"transactions":9,"vwap":664},"2026-05-27",0.002,{"date":718,"open":639,"high":639,"low":629,"close":719,"change":697,"percent_change":272,"volume":720,"transactions":9,"vwap":719},"2026-05-26",26.073,8900,{"date":722,"open":664,"high":619,"low":664,"close":639,"change":111,"percent_change":467,"volume":723,"transactions":9,"vwap":639},"2026-05-22",5400,{"date":725,"open":634,"high":634,"low":629,"close":621,"change":251,"percent_change":251,"volume":726,"transactions":9,"vwap":621},"2026-05-21",26500,{"date":728,"open":639,"high":634,"low":639,"close":621,"change":467,"percent_change":729,"volume":730,"transactions":9,"vwap":621},"2026-05-20",-0.15,18200,{"date":732,"open":634,"high":24,"low":660,"close":24,"change":407,"percent_change":733,"volume":734,"transactions":9,"vwap":24},"2026-05-19",0.13,46300,{"date":736,"open":620,"high":620,"low":621,"close":635,"change":295,"percent_change":21,"volume":737,"transactions":9,"vwap":635},"2026-05-18",1900,{"date":739,"open":621,"high":634,"low":660,"close":621,"change":295,"percent_change":21,"volume":740,"transactions":9,"vwap":621},"2026-05-15",11400,{"date":742,"open":652,"high":640,"low":652,"close":640,"change":251,"percent_change":251,"volume":588,"transactions":9,"vwap":640},"2026-05-14",{"date":744,"open":640,"high":619,"low":660,"close":640,"change":203,"percent_change":255,"volume":745,"transactions":9,"vwap":640},"2026-05-13",5100,{"date":747,"open":709,"high":664,"low":660,"close":664,"change":492,"percent_change":748,"volume":749,"transactions":9,"vwap":664},"2026-05-12",0.19,1800,{"date":751,"open":752,"high":652,"low":752,"close":752,"change":21,"percent_change":22,"volume":737,"transactions":9,"vwap":752},"2026-05-11",26.025,{"date":754,"open":755,"high":755,"low":231,"close":756,"change":21,"percent_change":22,"volume":757,"transactions":9,"vwap":756},"2026-05-08",26.030001,26.0049992,5000,{"date":759,"open":231,"high":231,"low":760,"close":761,"change":111,"percent_change":467,"volume":665,"transactions":9,"vwap":761},"2026-05-07",25.975,25.985,{"date":763,"open":231,"high":756,"low":764,"close":765,"change":766,"percent_change":575,"volume":767,"transactions":9,"vwap":765},"2026-05-06",25.981,25.995,-0.019,4200,{"date":769,"open":755,"high":755,"low":770,"close":771,"change":772,"percent_change":467,"volume":773,"transactions":9,"vwap":771},"2026-05-05",26.01,26.014,-0.011,34100,{"date":775,"open":770,"high":755,"low":770,"close":752,"change":596,"percent_change":597,"volume":776,"transactions":9,"vwap":752},"2026-05-04",8500,{"date":778,"open":779,"high":231,"low":761,"close":765,"change":295,"percent_change":21,"volume":780,"transactions":9,"vwap":765},"2026-05-01",25.999,4100,{"date":782,"open":783,"high":231,"low":784,"close":783,"change":716,"percent_change":203,"volume":785,"transactions":9,"vwap":783},"2026-04-30",25.99,25.98,22500,{"date":787,"open":788,"high":789,"low":760,"close":790,"change":791,"percent_change":596,"volume":792,"transactions":9,"vwap":790},"2026-04-29",25.984,25.998,25.988,0.008,6100,{"date":794,"open":795,"high":784,"low":796,"close":784,"change":203,"percent_change":255,"volume":797,"transactions":9,"vwap":784},"2026-04-28",25.97,25.96,3800,{"date":799,"open":800,"high":795,"low":801,"close":795,"change":21,"percent_change":22,"volume":723,"transactions":9,"vwap":795},"2026-04-27",25.969,25.952,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":203,"percent_change":255,"volume":173,"transactions":9,"vwap":804},"2026-04-24",25.95,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":203,"percent_change":255,"volume":757,"transactions":9,"vwap":810},"2026-04-23",25.931,25.942,25.93,25.94,{"date":812,"open":813,"high":809,"low":814,"close":809,"change":203,"percent_change":255,"volume":607,"transactions":9,"vwap":809},"2026-04-22",25.92,25.915,{"date":816,"open":817,"high":813,"low":817,"close":813,"change":203,"percent_change":255,"volume":767,"transactions":9,"vwap":813},"2026-04-21",25.89,{"date":819,"open":820,"high":821,"low":817,"close":821,"change":220,"percent_change":106,"volume":822,"transactions":9,"vwap":821},"2026-04-20",25.909,25.91,6400,{"date":824,"open":817,"high":825,"low":817,"close":826,"change":486,"percent_change":237,"volume":703,"transactions":9,"vwap":826},"2026-04-17",25.9,25.895,{"date":828,"open":820,"high":821,"low":825,"close":821,"change":220,"percent_change":106,"volume":674,"transactions":9,"vwap":821},"2026-04-16",{"date":830,"open":826,"high":825,"low":817,"close":826,"change":251,"percent_change":251,"volume":831,"transactions":9,"vwap":826},"2026-04-15",30200,{"date":833,"open":825,"high":825,"low":817,"close":826,"change":251,"percent_change":251,"volume":834,"transactions":9,"vwap":826},"2026-04-14",5200,{"date":836,"open":813,"high":813,"low":837,"close":826,"change":838,"percent_change":492,"volume":839,"transactions":9,"vwap":826},"2026-04-13",25.891,0.013,8600,{"date":841,"open":842,"high":817,"low":842,"close":843,"change":433,"percent_change":251,"volume":730,"transactions":9,"vwap":843},"2026-04-10",25.87,25.882,{"date":845,"open":813,"high":813,"low":846,"close":847,"change":433,"percent_change":251,"volume":848,"transactions":9,"vwap":847},"2026-04-09",25.874,25.881,9200,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":641,"percent_change":642,"volume":854,"transactions":9,"vwap":852},"2026-04-08",25.86,25.88,25.85,13200,{"date":856,"open":825,"high":821,"low":825,"close":857,"change":400,"percent_change":311,"volume":858,"transactions":9,"vwap":857},"2026-04-07",25.905,23000,{"date":860,"open":825,"high":821,"low":817,"close":821,"change":653,"percent_change":654,"volume":861,"transactions":9,"vwap":821},"2026-04-06",4600,{"date":863,"open":842,"high":817,"low":842,"close":864,"change":596,"percent_change":597,"volume":865,"transactions":9,"vwap":864},"2026-04-02",25.885,386600,{"date":867,"open":842,"high":842,"low":853,"close":868,"change":575,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-04-01",25.855,-0.27,10600,{"date":872,"open":873,"high":796,"low":874,"close":874,"change":111,"percent_change":467,"volume":875,"transactions":9,"vwap":874},"2026-03-31",25.959,25.925,42900,{"date":877,"open":821,"high":810,"low":821,"close":878,"change":203,"percent_change":255,"volume":879,"transactions":9,"vwap":878},"2026-03-30",25.935,14700,{"date":881,"open":809,"high":809,"low":814,"close":874,"change":653,"percent_change":654,"volume":882,"transactions":9,"vwap":874},"2026-03-27",8700,{"date":884,"open":825,"high":821,"low":826,"close":825,"change":21,"percent_change":22,"volume":885,"transactions":9,"vwap":825},"2026-03-26",10400,{"date":887,"open":852,"high":888,"low":846,"close":852,"change":486,"percent_change":237,"volume":889,"transactions":9,"vwap":852},"2026-03-25",25.887,6200,{"date":891,"open":825,"high":825,"low":817,"close":826,"change":892,"percent_change":492,"volume":626,"transactions":9,"vwap":826},"2026-03-24",0.012,{"date":894,"open":825,"high":825,"low":852,"close":895,"change":896,"percent_change":897,"volume":665,"transactions":9,"vwap":895},"2026-03-23",25.883,-0.042,-0.16,{"date":899,"open":813,"high":900,"low":825,"close":874,"change":255,"percent_change":901,"volume":902,"transactions":9,"vwap":874},"2026-03-20",25.926,0.15,12900,{"date":904,"open":905,"high":906,"low":852,"close":864,"change":673,"percent_change":203,"volume":907,"transactions":9,"vwap":864},"2026-03-19",25.901,25.912,12300,{"date":909,"open":817,"high":825,"low":852,"close":843,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":843},"2026-03-18",0.022,0.09,5900,{"date":914,"open":868,"high":851,"low":853,"close":851,"change":596,"percent_change":597,"volume":915,"transactions":9,"vwap":851},"2026-03-17",7800,{"date":917,"open":918,"high":919,"low":918,"close":918,"change":111,"percent_change":467,"volume":915,"transactions":9,"vwap":918},"2026-03-16",25.83,25.84,{"date":921,"open":919,"high":919,"low":918,"close":919,"change":203,"percent_change":255,"volume":922,"transactions":9,"vwap":919},"2026-03-13",2300,{"date":924,"open":925,"high":918,"low":925,"close":918,"change":407,"percent_change":408,"volume":926,"transactions":9,"vwap":918},"2026-03-12",25.8,9100,{"date":928,"open":929,"high":925,"low":930,"close":929,"change":21,"percent_change":22,"volume":915,"transactions":9,"vwap":929},"2026-03-11",25.795,25.79,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":486,"percent_change":237,"volume":936,"transactions":9,"vwap":935},"2026-03-10",25.786,25.77,25.775,7700,{"date":938,"open":939,"high":940,"low":930,"close":930,"change":400,"percent_change":311,"volume":941,"transactions":9,"vwap":930},"2026-03-09",25.828,25.829,16000,{"date":943,"open":193,"high":929,"low":193,"close":929,"change":255,"percent_change":944,"volume":912,"transactions":9,"vwap":929},"2026-03-06",0.16,{"date":946,"open":200,"high":947,"low":227,"close":947,"change":21,"percent_change":22,"volume":948,"transactions":9,"vwap":947},"2026-03-05",25.755,7300,{"date":950,"open":951,"high":227,"low":951,"close":227,"change":203,"percent_change":255,"volume":952,"transactions":9,"vwap":227},"2026-03-04",25.729,3100,{"date":954,"open":200,"high":200,"low":250,"close":228,"change":203,"percent_change":255,"volume":955,"transactions":9,"vwap":228},"2026-03-03",9400,{"date":957,"open":250,"high":250,"low":261,"close":262,"change":203,"percent_change":255,"volume":958,"transactions":9,"vwap":262},"2026-03-02",4700,{"date":960,"open":293,"high":243,"low":293,"close":269,"change":21,"percent_change":22,"volume":941,"transactions":9,"vwap":269},"2026-02-27",{"date":962,"open":333,"high":293,"low":333,"close":317,"change":203,"percent_change":255,"volume":963,"transactions":9,"vwap":317},"2026-02-26",22400,{"date":965,"open":301,"high":301,"low":333,"close":341,"change":21,"percent_change":22,"volume":966,"transactions":9,"vwap":341},"2026-02-25",31300,{"date":968,"open":369,"high":333,"low":347,"close":347,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":347},"2026-02-24",-0.014,-0.05,2700,{"date":973,"open":333,"high":333,"low":347,"close":974,"change":425,"percent_change":21,"volume":592,"transactions":9,"vwap":974},"2026-02-23",25.669,{"date":976,"open":369,"high":333,"low":19,"close":348,"change":400,"percent_change":311,"volume":977,"transactions":9,"vwap":348},"2026-02-20",120200,{"date":979,"open":980,"high":333,"low":347,"close":333,"change":21,"percent_change":22,"volume":981,"transactions":9,"vwap":333},"2026-02-19",25.664,6800,{"date":983,"open":18,"high":19,"low":18,"close":19,"change":596,"percent_change":597,"volume":984,"transactions":9,"vwap":19},"2026-02-18",15600,{"date":986,"open":18,"high":17,"low":20,"close":20,"change":272,"percent_change":987,"volume":981,"transactions":9,"vwap":20},"2026-02-17",-0.12,{"date":989,"open":18,"high":19,"low":18,"close":19,"change":111,"percent_change":467,"volume":990,"transactions":9,"vwap":19},"2026-02-13",5600,{"date":992,"open":18,"high":369,"low":18,"close":369,"change":220,"percent_change":106,"volume":993,"transactions":9,"vwap":369},"2026-02-12",17800,{"date":995,"open":17,"high":369,"low":17,"close":374,"change":363,"percent_change":-6,"volume":588,"transactions":9,"vwap":374},"2026-02-11",{"date":997,"open":17,"high":19,"low":18,"close":998,"change":999,"percent_change":467,"volume":1000,"transactions":9,"vwap":998},"2026-02-10",25.646,-0.009,10000,{"date":1002,"open":19,"high":1003,"low":17,"close":347,"change":203,"percent_change":255,"volume":1004,"transactions":9,"vwap":347},"2026-02-09",25.657,90800,{"date":1006,"open":17,"high":19,"low":18,"close":374,"change":295,"percent_change":21,"volume":1007,"transactions":9,"vwap":374},"2026-02-06",160200,{"date":1009,"open":1010,"high":17,"low":406,"close":17,"change":203,"percent_change":255,"volume":1011,"transactions":9,"vwap":17},"2026-02-05",25.639,63300,{"date":1013,"open":406,"high":17,"low":406,"close":18,"change":251,"percent_change":251,"volume":1014,"transactions":9,"vwap":18},"2026-02-04",11900,{"date":1016,"open":406,"high":17,"low":1017,"close":18,"change":220,"percent_change":106,"volume":1018,"transactions":9,"vwap":18},"2026-02-03",25.621,127100,{"date":1020,"open":18,"high":18,"low":438,"close":419,"change":486,"percent_change":237,"volume":1021,"transactions":9,"vwap":419},"2026-02-02",55900,{"date":1023,"open":18,"high":17,"low":18,"close":18,"change":251,"percent_change":251,"volume":713,"transactions":9,"vwap":18},"2026-01-30",{"date":1025,"open":18,"high":17,"low":20,"close":18,"change":1026,"percent_change":558,"volume":1027,"transactions":9,"vwap":18},"2026-01-29",0.018,16500,{"date":1029,"open":438,"high":20,"low":438,"close":1030,"change":1031,"percent_change":111,"volume":607,"transactions":9,"vwap":1030},"2026-01-28",25.612,-0.003,{"date":1033,"open":424,"high":20,"low":1034,"close":419,"change":220,"percent_change":106,"volume":1035,"transactions":9,"vwap":419},"2026-01-27",25.601,41100,{"date":1037,"open":424,"high":424,"low":438,"close":438,"change":400,"percent_change":311,"volume":1038,"transactions":9,"vwap":438},"2026-01-26",33700,{"date":1040,"open":424,"high":424,"low":439,"close":439,"change":203,"percent_change":255,"volume":834,"transactions":9,"vwap":439},"2026-01-23",{"date":1042,"open":438,"high":438,"low":465,"close":481,"change":486,"percent_change":237,"volume":915,"transactions":9,"vwap":481},"2026-01-22",{"date":1044,"open":438,"high":424,"low":460,"close":424,"change":203,"percent_change":255,"volume":1045,"transactions":9,"vwap":424},"2026-01-21",2500,{"date":1047,"open":465,"high":438,"low":480,"close":438,"change":220,"percent_change":106,"volume":1048,"transactions":9,"vwap":438},"2026-01-20",108700,{"date":1050,"open":450,"high":20,"low":465,"close":460,"change":400,"percent_change":311,"volume":1051,"transactions":9,"vwap":460},"2026-01-16",79000,{"date":1053,"open":450,"high":450,"low":465,"close":450,"change":400,"percent_change":311,"volume":1054,"transactions":9,"vwap":450},"2026-01-15",12000,{"date":1056,"open":450,"high":438,"low":480,"close":481,"change":203,"percent_change":255,"volume":1057,"transactions":9,"vwap":481},"2026-01-14",21600,{"date":1059,"open":465,"high":450,"low":465,"close":460,"change":425,"percent_change":21,"volume":1060,"transactions":9,"vwap":460},"2026-01-13",3500,{"date":1062,"open":450,"high":450,"low":465,"close":1063,"change":1031,"percent_change":111,"volume":1064,"transactions":9,"vwap":1063},"2026-01-12",25.581,49700,{"date":1066,"open":438,"high":438,"low":480,"close":1067,"change":1068,"percent_change":492,"volume":1069,"transactions":9,"vwap":1067},"2026-01-09",25.584,0.014,6700,{"date":1071,"open":480,"high":450,"low":480,"close":480,"change":251,"percent_change":251,"volume":1072,"transactions":9,"vwap":480},"2026-01-08",20900,{"date":1074,"open":1075,"high":465,"low":581,"close":480,"change":716,"percent_change":203,"volume":831,"transactions":9,"vwap":480},"2026-01-07",25.562,{"date":1077,"open":480,"high":465,"low":581,"close":1078,"change":1079,"percent_change":970,"volume":1080,"transactions":9,"vwap":1078},"2026-01-06",25.568,-0.012,25500,{"date":1082,"open":1083,"high":465,"low":555,"close":465,"change":21,"percent_change":22,"volume":1084,"transactions":9,"vwap":465},"2026-01-05",25.559,7200,{"date":1086,"open":1087,"high":581,"low":601,"close":581,"change":295,"percent_change":21,"volume":1088,"transactions":9,"vwap":581},"2026-01-02",25.557,22800,{"date":1090,"open":606,"high":581,"low":606,"close":602,"change":400,"percent_change":311,"volume":1091,"transactions":9,"vwap":602},"2025-12-31",22000,{"date":1093,"open":601,"high":581,"low":601,"close":581,"change":220,"percent_change":106,"volume":1094,"transactions":9,"vwap":581},"2025-12-30",26100,{"date":1096,"open":601,"high":555,"low":601,"close":613,"change":486,"percent_change":237,"volume":1097,"transactions":9,"vwap":613},"2025-12-29",44800,{"date":1099,"open":480,"high":480,"low":601,"close":581,"change":203,"percent_change":255,"volume":1100,"transactions":9,"vwap":581},"2025-12-26",34200,{"date":1102,"open":606,"high":555,"low":1103,"close":555,"change":596,"percent_change":597,"volume":1027,"transactions":9,"vwap":555},"2025-12-24",25.529,{"date":1105,"open":563,"high":601,"low":563,"close":563,"change":111,"percent_change":467,"volume":1106,"transactions":9,"vwap":563},"2025-12-23",24400,{"date":1108,"open":606,"high":601,"low":25,"close":606,"change":295,"percent_change":21,"volume":1109,"transactions":9,"vwap":606},"2025-12-22",73300,{"date":1111,"open":601,"high":601,"low":563,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2025-12-19",25.525,-0.26,-1.01,25900,{"date":1117,"open":1118,"high":930,"low":1118,"close":1119,"change":311,"percent_change":622,"volume":1120,"transactions":9,"vwap":1119},"2025-12-18",25.78,25.785,14600,{"date":1122,"open":930,"high":1123,"low":930,"close":1124,"change":203,"percent_change":255,"volume":1125,"transactions":9,"vwap":1124},"2025-12-17",25.81,25.805,13300,{"date":1127,"open":925,"high":925,"low":1119,"close":929,"change":1128,"percent_change":237,"volume":1129,"transactions":9,"vwap":929},"2025-12-16",-0.016,17600,{"date":1131,"open":918,"high":918,"low":925,"close":1132,"change":534,"percent_change":311,"volume":1133,"transactions":9,"vwap":1132},"2025-12-15",25.811,10900,{"date":1135,"open":1123,"high":1136,"low":1123,"close":1137,"change":295,"percent_change":21,"volume":1138,"transactions":9,"vwap":1137},"2025-12-12",25.82,25.815,7500,{"date":1140,"open":1136,"high":1136,"low":925,"close":1123,"change":111,"percent_change":467,"volume":1141,"transactions":9,"vwap":1123},"2025-12-11",13900,{"date":1143,"open":1144,"high":1136,"low":925,"close":1136,"change":557,"percent_change":558,"volume":1145,"transactions":9,"vwap":1136},"2025-12-10",25.809,11300,{"date":1147,"open":1123,"high":1137,"low":1148,"close":1148,"change":999,"percent_change":272,"volume":1149,"transactions":9,"vwap":1148},"2025-12-09",25.801,11200,{"date":1151,"open":919,"high":919,"low":925,"close":1123,"change":251,"percent_change":251,"volume":1152,"transactions":9,"vwap":1123},"2025-12-08",36200,{"date":1154,"open":925,"high":1136,"low":925,"close":1123,"change":220,"percent_change":106,"volume":655,"transactions":9,"vwap":1123},"2025-12-05",{"date":1156,"open":1157,"high":1144,"low":1157,"close":929,"change":400,"percent_change":311,"volume":1158,"transactions":9,"vwap":929},"2025-12-04",25.793,4800,{"date":1160,"open":1136,"high":1136,"low":925,"close":925,"change":295,"percent_change":21,"volume":1161,"transactions":9,"vwap":925},"2025-12-03",6000,{"date":1163,"open":930,"high":1123,"low":930,"close":929,"change":1031,"percent_change":111,"volume":1149,"transactions":9,"vwap":929},"2025-12-02",{"date":1165,"open":925,"high":925,"low":930,"close":1166,"change":791,"percent_change":596,"volume":1167,"transactions":9,"vwap":1166},"2025-12-01",25.798,20300,{"date":1169,"open":1123,"high":1123,"low":1118,"close":930,"change":21,"percent_change":22,"volume":981,"transactions":9,"vwap":930},"2025-11-28",{"date":1171,"open":1118,"high":930,"low":193,"close":934,"change":716,"percent_change":203,"volume":1172,"transactions":9,"vwap":934},"2025-11-26",19400,{"date":1174,"open":209,"high":934,"low":200,"close":1175,"change":673,"percent_change":203,"volume":797,"transactions":9,"vwap":1175},"2025-11-25",25.768,{"date":1177,"open":1178,"high":934,"low":1179,"close":1180,"change":251,"percent_change":251,"volume":1181,"transactions":9,"vwap":1180},"2025-11-24",25.761,25.759,25.765,17200,{"date":1183,"open":193,"high":934,"low":209,"close":1180,"change":220,"percent_change":106,"volume":616,"transactions":9,"vwap":1180},"2025-11-21",{"date":1185,"open":934,"high":934,"low":200,"close":209,"change":203,"percent_change":255,"volume":1186,"transactions":9,"vwap":209},"2025-11-20",10800,{"date":1188,"open":243,"high":193,"low":243,"close":200,"change":295,"percent_change":21,"volume":730,"transactions":9,"vwap":200},"2025-11-19",{"date":1190,"open":209,"high":1191,"low":243,"close":227,"change":111,"percent_change":467,"volume":1192,"transactions":9,"vwap":227},"2025-11-18",25.756,9500,{"date":1194,"open":193,"high":193,"low":1195,"close":218,"change":111,"percent_change":467,"volume":1196,"transactions":9,"vwap":218},"2025-11-17",25.744,19900,{"date":1198,"open":243,"high":193,"low":243,"close":947,"change":21,"percent_change":22,"volume":780,"transactions":9,"vwap":947},"2025-11-14",{"date":1200,"open":1195,"high":1195,"low":250,"close":227,"change":400,"percent_change":311,"volume":757,"transactions":9,"vwap":227},"2025-11-13",{"date":1202,"open":199,"high":209,"low":199,"close":200,"change":400,"percent_change":311,"volume":1203,"transactions":9,"vwap":200},"2025-11-12",3700,{"date":1205,"open":243,"high":209,"low":1206,"close":218,"change":295,"percent_change":21,"volume":1207,"transactions":9,"vwap":218},"2025-11-11",25.709,6900,{"date":1209,"open":250,"high":209,"low":250,"close":200,"change":203,"percent_change":255,"volume":661,"transactions":9,"vwap":200},"2025-11-10",{"date":1211,"open":199,"high":227,"low":279,"close":199,"change":21,"percent_change":22,"volume":1212,"transactions":9,"vwap":199},"2025-11-07",10700,{"date":1214,"open":243,"high":199,"low":243,"close":243,"change":111,"percent_change":467,"volume":757,"transactions":9,"vwap":243},"2025-11-06",{"date":1216,"open":243,"high":199,"low":261,"close":250,"change":111,"percent_change":467,"volume":1217,"transactions":9,"vwap":250},"2025-11-05",18000,{"date":1219,"open":200,"high":200,"low":250,"close":199,"change":21,"percent_change":22,"volume":1014,"transactions":9,"vwap":199},"2025-11-04",{"date":1221,"open":199,"high":199,"low":261,"close":243,"change":311,"percent_change":622,"volume":1222,"transactions":9,"vwap":243},"2025-11-03",46000,{"date":1224,"open":293,"high":199,"low":293,"close":199,"change":1225,"percent_change":901,"volume":1226,"transactions":9,"vwap":199},"2025-10-31",0.038,16700,{"date":1228,"open":250,"high":250,"low":293,"close":1229,"change":1230,"percent_change":1231,"volume":1115,"transactions":9,"vwap":1229},"2025-10-30",25.692,-0.023,-0.09,{"date":1233,"open":1234,"high":199,"low":243,"close":262,"change":486,"percent_change":237,"volume":879,"transactions":9,"vwap":262},"2025-10-29",25.723,{"date":1236,"open":250,"high":1237,"low":250,"close":199,"change":111,"percent_change":467,"volume":745,"transactions":9,"vwap":199},"2025-10-28",25.734,{"date":1239,"open":1240,"high":209,"low":199,"close":200,"change":311,"percent_change":622,"volume":1241,"transactions":9,"vwap":200},"2025-10-27",25.739,69100,{"date":1243,"open":200,"high":193,"low":200,"close":193,"change":203,"percent_change":255,"volume":1244,"transactions":9,"vwap":193},"2025-10-24",105200,{"date":1246,"open":1247,"high":193,"low":1248,"close":209,"change":203,"percent_change":255,"volume":1249,"transactions":9,"vwap":209},"2025-10-23",25.752,25.741,19300,{"date":1251,"open":199,"high":200,"low":199,"close":200,"change":203,"percent_change":255,"volume":1133,"transactions":9,"vwap":200},"2025-10-22",{"date":1253,"open":199,"high":200,"low":199,"close":199,"change":1254,"percent_change":111,"volume":1255,"transactions":9,"vwap":199},"2025-10-21",-0.002,10200,{"date":1257,"open":199,"high":200,"low":250,"close":1258,"change":716,"percent_change":203,"volume":981,"transactions":9,"vwap":1258},"2025-10-20",25.732,{"date":1260,"open":200,"high":200,"low":199,"close":199,"change":203,"percent_change":255,"volume":1261,"transactions":9,"vwap":199},"2025-10-17",5800,{"date":1263,"open":199,"high":199,"low":243,"close":250,"change":111,"percent_change":467,"volume":1264,"transactions":9,"vwap":250},"2025-10-16",9600,{"date":1266,"open":250,"high":199,"low":1267,"close":199,"change":203,"percent_change":255,"volume":1268,"transactions":9,"vwap":199},"2025-10-15",25.711,7000,{"date":1270,"open":243,"high":250,"low":243,"close":250,"change":716,"percent_change":203,"volume":1271,"transactions":9,"vwap":250},"2025-10-14",3900,{"date":1273,"open":250,"high":250,"low":338,"close":279,"change":1254,"percent_change":111,"volume":674,"transactions":9,"vwap":279},"2025-10-13",{"date":1275,"open":243,"high":250,"low":1276,"close":250,"change":203,"percent_change":255,"volume":1277,"transactions":9,"vwap":250},"2025-10-10",25.697,10100,{"date":1279,"open":250,"high":250,"low":1280,"close":243,"change":251,"percent_change":251,"volume":1281,"transactions":9,"vwap":243},"2025-10-09",25.693,6600,{"date":1283,"open":199,"high":199,"low":1284,"close":243,"change":111,"percent_change":467,"volume":757,"transactions":9,"vwap":243},"2025-10-08",25.694,{"date":1286,"open":261,"high":250,"low":293,"close":250,"change":203,"percent_change":255,"volume":1287,"transactions":9,"vwap":250},"2025-10-07",8800,{"date":1289,"open":261,"high":243,"low":301,"close":243,"change":203,"percent_change":255,"volume":1290,"transactions":9,"vwap":243},"2025-10-06",15700,{"date":1292,"open":333,"high":261,"low":333,"close":261,"change":203,"percent_change":255,"volume":1293,"transactions":9,"vwap":261},"2025-10-03",51500,{"date":1295,"open":301,"high":293,"low":333,"close":293,"change":295,"percent_change":21,"volume":1271,"transactions":9,"vwap":293},"2025-10-02",{"date":1297,"open":1298,"high":293,"low":301,"close":317,"change":1299,"percent_change":1300,"volume":1264,"transactions":9,"vwap":317},"2025-10-01",25.681,-0.25,-0.96,{"date":1302,"open":810,"high":810,"low":813,"close":878,"change":400,"percent_change":311,"volume":797,"transactions":9,"vwap":878},"2025-09-30",{"date":1304,"open":809,"high":804,"low":809,"close":810,"change":111,"percent_change":467,"volume":948,"transactions":9,"vwap":810},"2025-09-29",{"date":1306,"open":810,"high":804,"low":878,"close":804,"change":203,"percent_change":255,"volume":1307,"transactions":9,"vwap":804},"2025-09-26",34500,{"date":1309,"open":1310,"high":810,"low":1311,"close":810,"change":203,"percent_change":255,"volume":1312,"transactions":9,"vwap":810},"2025-09-25",25.929,25.921,12700,{"date":1314,"open":809,"high":810,"low":813,"close":809,"change":295,"percent_change":21,"volume":1315,"transactions":9,"vwap":809},"2025-09-24",28000,{"date":1317,"open":821,"high":810,"low":821,"close":874,"change":295,"percent_change":21,"volume":1318,"transactions":9,"vwap":874},"2025-09-23",14000,{"date":1320,"open":821,"high":809,"low":821,"close":813,"change":251,"percent_change":251,"volume":1321,"transactions":9,"vwap":813},"2025-09-22",12400,{"date":1323,"open":1310,"high":809,"low":813,"close":813,"change":400,"percent_change":311,"volume":1324,"transactions":9,"vwap":813},"2025-09-19",9300,{"date":1326,"open":809,"high":809,"low":1327,"close":874,"change":295,"percent_change":21,"volume":1207,"transactions":9,"vwap":874},"2025-09-18",25.924,{"date":1329,"open":821,"high":809,"low":821,"close":813,"change":425,"percent_change":21,"volume":822,"transactions":9,"vwap":813},"2025-09-17",{"date":1331,"open":820,"high":813,"low":820,"close":1332,"change":354,"percent_change":21,"volume":588,"transactions":9,"vwap":1332},"2025-09-16",25.916,{"date":1334,"open":821,"high":813,"low":825,"close":821,"change":400,"percent_change":311,"volume":1133,"transactions":9,"vwap":821},"2025-09-15",{"date":1336,"open":825,"high":809,"low":825,"close":814,"change":21,"percent_change":22,"volume":936,"transactions":9,"vwap":814},"2025-09-12",{"date":1338,"open":825,"high":821,"low":837,"close":826,"change":251,"percent_change":251,"volume":848,"transactions":9,"vwap":826},"2025-09-11",{"date":1340,"open":821,"high":821,"low":817,"close":826,"change":251,"percent_change":251,"volume":1341,"transactions":9,"vwap":826},"2025-09-10",5300,{"date":1343,"open":825,"high":821,"low":852,"close":826,"change":1344,"percent_change":1345,"volume":1255,"transactions":9,"vwap":826},"2025-09-09",-0.035,-0.13,{"date":1347,"open":817,"high":809,"low":852,"close":809,"change":492,"percent_change":748,"volume":882,"transactions":9,"vwap":809},"2025-09-08",{"date":1349,"open":817,"high":817,"low":1350,"close":852,"change":220,"percent_change":106,"volume":907,"transactions":9,"vwap":852},"2025-09-05",25.871,{"date":1352,"open":1353,"high":852,"low":1353,"close":1353,"change":400,"percent_change":311,"volume":1158,"transactions":9,"vwap":1353},"2025-09-04",25.865,{"date":1355,"open":852,"high":852,"low":1356,"close":842,"change":486,"percent_change":237,"volume":797,"transactions":9,"vwap":842},"2025-09-03",25.861,{"date":1358,"open":852,"high":817,"low":852,"close":864,"change":295,"percent_change":21,"volume":839,"transactions":9,"vwap":864},"2025-09-02",{"date":1360,"open":842,"high":864,"low":842,"close":852,"change":203,"percent_change":255,"volume":1138,"transactions":9,"vwap":852},"2025-08-29",{"date":1362,"open":851,"high":842,"low":1363,"close":842,"change":251,"percent_change":251,"volume":948,"transactions":9,"vwap":842},"2025-08-28",25.853,{"date":1365,"open":1366,"high":842,"low":1367,"close":842,"change":596,"percent_change":597,"volume":1196,"transactions":9,"vwap":842},"2025-08-27",25.847,25.845,{"date":1369,"open":918,"high":919,"low":918,"close":919,"change":251,"percent_change":251,"volume":626,"transactions":9,"vwap":919},"2025-08-26",{"date":1371,"open":918,"high":919,"low":918,"close":919,"change":203,"percent_change":255,"volume":703,"transactions":9,"vwap":919},"2025-08-25",{"date":1373,"open":925,"high":919,"low":925,"close":918,"change":596,"percent_change":597,"volume":1217,"transactions":9,"vwap":918},"2025-08-22",{"date":1375,"open":925,"high":925,"low":1376,"close":925,"change":251,"percent_change":251,"volume":780,"transactions":9,"vwap":925},"2025-08-21",25.796,{"date":1378,"open":1379,"high":1124,"low":1157,"close":925,"change":251,"percent_change":251,"volume":1380,"transactions":9,"vwap":925},"2025-08-20",25.799,8300,{"date":1382,"open":1118,"high":925,"low":1118,"close":925,"change":203,"percent_change":255,"volume":1383,"transactions":9,"vwap":925},"2025-08-19",6300,{"date":1385,"open":930,"high":930,"low":1386,"close":930,"change":251,"percent_change":251,"volume":1084,"transactions":9,"vwap":930},"2025-08-18",25.774,{"date":1388,"open":1118,"high":925,"low":1118,"close":930,"change":1389,"percent_change":255,"volume":1390,"transactions":9,"vwap":930},"2025-08-15",0.011,24300,{"date":1392,"open":930,"high":930,"low":934,"close":1393,"change":1394,"percent_change":311,"volume":649,"transactions":9,"vwap":1393},"2025-08-14",25.779,-0.006,{"date":1396,"open":933,"high":1397,"low":1398,"close":1119,"change":220,"percent_change":106,"volume":1399,"transactions":9,"vwap":1119},"2025-08-13",25.788,25.784,1400,{"date":1401,"open":934,"high":934,"low":193,"close":934,"change":311,"percent_change":622,"volume":1402,"transactions":9,"vwap":934},"2025-08-12",3300,{"date":1404,"open":934,"high":930,"low":934,"close":930,"change":203,"percent_change":255,"volume":1405,"transactions":9,"vwap":930},"2025-08-11",9000,{"date":1407,"open":934,"high":1118,"low":934,"close":1118,"change":220,"percent_change":106,"volume":990,"transactions":9,"vwap":1118},"2025-08-08",{"date":1409,"open":1247,"high":1180,"low":1410,"close":1180,"change":203,"percent_change":255,"volume":687,"transactions":9,"vwap":1180},"2025-08-07",25.751,{"date":1412,"open":1247,"high":193,"low":1247,"close":947,"change":400,"percent_change":311,"volume":922,"transactions":9,"vwap":947},"2025-08-06",{"date":1414,"open":209,"high":193,"low":218,"close":193,"change":251,"percent_change":251,"volume":1415,"transactions":9,"vwap":193},"2025-08-05",7100,{"date":1417,"open":209,"high":193,"low":200,"close":193,"change":653,"percent_change":654,"volume":1418,"transactions":9,"vwap":193},"2025-08-04",17500,{"date":1420,"open":200,"high":1421,"low":199,"close":227,"change":596,"percent_change":597,"volume":1422,"transactions":9,"vwap":227},"2025-08-01",25.749,2900,{"date":1424,"open":293,"high":243,"low":293,"close":269,"change":486,"percent_change":237,"volume":745,"transactions":9,"vwap":269},"2025-07-31",{"date":1426,"open":261,"high":250,"low":261,"close":250,"change":111,"percent_change":467,"volume":1341,"transactions":9,"vwap":250},"2025-07-30",{"date":1428,"open":261,"high":199,"low":261,"close":199,"change":407,"percent_change":408,"volume":1158,"transactions":9,"vwap":199},"2025-07-29",{"date":1430,"open":293,"high":261,"low":293,"close":294,"change":251,"percent_change":251,"volume":848,"transactions":9,"vwap":294},"2025-07-28",{"date":1432,"open":261,"high":261,"low":1298,"close":294,"change":486,"percent_change":237,"volume":1264,"transactions":9,"vwap":294},"2025-07-25",{"date":1434,"open":293,"high":243,"low":293,"close":243,"change":251,"percent_change":251,"volume":1318,"transactions":9,"vwap":243},"2025-07-24",{"date":1436,"open":243,"high":243,"low":1437,"close":243,"change":311,"percent_change":622,"volume":1438,"transactions":9,"vwap":243},"2025-07-23",25.703,3400,{"date":1440,"open":250,"high":199,"low":243,"close":199,"change":251,"percent_change":251,"volume":661,"transactions":9,"vwap":199},"2025-07-22",{"date":1442,"open":250,"high":199,"low":1443,"close":199,"change":203,"percent_change":255,"volume":839,"transactions":9,"vwap":199},"2025-07-21",25.714,{"date":1445,"open":243,"high":199,"low":261,"close":250,"change":220,"percent_change":106,"volume":1167,"transactions":9,"vwap":250},"2025-07-18",{"date":1447,"open":301,"high":269,"low":301,"close":269,"change":1448,"percent_change":106,"volume":649,"transactions":9,"vwap":269},"2025-07-17",0.016,{"date":1450,"open":301,"high":293,"low":301,"close":1451,"change":363,"percent_change":-6,"volume":948,"transactions":9,"vwap":1451},"2025-07-16",25.689,{"date":1453,"open":261,"high":261,"low":341,"close":293,"change":295,"percent_change":21,"volume":1454,"transactions":9,"vwap":293},"2025-07-15",15900,{"date":1456,"open":301,"high":317,"low":338,"close":317,"change":557,"percent_change":558,"volume":1054,"transactions":9,"vwap":317},"2025-07-14",{"date":1458,"open":369,"high":333,"low":369,"close":1459,"change":1448,"percent_change":106,"volume":1460,"transactions":9,"vwap":1459},"2025-07-11",25.666,10300,{"date":1462,"open":369,"high":369,"low":1463,"close":19,"change":251,"percent_change":251,"volume":1084,"transactions":9,"vwap":19},"2025-07-10",25.644,{"date":1465,"open":19,"high":333,"low":19,"close":19,"change":486,"percent_change":237,"volume":955,"transactions":9,"vwap":19},"2025-07-09",{"date":1467,"open":369,"high":333,"low":19,"close":348,"change":220,"percent_change":106,"volume":1468,"transactions":9,"vwap":348},"2025-07-08",14100,{"date":1470,"open":17,"high":369,"low":18,"close":19,"change":21,"percent_change":22,"volume":1471,"transactions":9,"vwap":19},"2025-07-07",42000,{"date":1473,"open":18,"high":1474,"low":421,"close":18,"change":21,"percent_change":22,"volume":776,"transactions":9,"vwap":18},"2025-07-03",25.635,{"date":1476,"open":406,"high":17,"low":424,"close":424,"change":111,"percent_change":467,"volume":1477,"transactions":9,"vwap":424},"2025-07-02",13400,{"date":1479,"open":18,"high":18,"low":424,"close":20,"change":1480,"percent_change":1481,"volume":649,"transactions":9,"vwap":20},"2025-07-01",-0.34,-1.31,{"date":1483,"open":796,"high":796,"low":810,"close":796,"change":21,"percent_change":22,"volume":1484,"transactions":9,"vwap":796},"2025-06-30",21100,{"date":1486,"open":878,"high":804,"low":1311,"close":810,"change":203,"percent_change":255,"volume":1454,"transactions":9,"vwap":810},"2025-06-27",{"date":1488,"open":821,"high":810,"low":821,"close":809,"change":203,"percent_change":255,"volume":870,"transactions":9,"vwap":809},"2025-06-26",{"date":1490,"open":813,"high":813,"low":814,"close":813,"change":203,"percent_change":255,"volume":1491,"transactions":9,"vwap":813},"2025-06-25",3000,{"date":1493,"open":857,"high":813,"low":857,"close":821,"change":311,"percent_change":622,"volume":730,"transactions":9,"vwap":821},"2025-06-24",{"date":1495,"open":810,"high":810,"low":809,"close":809,"change":251,"percent_change":251,"volume":588,"transactions":9,"vwap":809},"2025-06-23",{"date":1497,"open":813,"high":810,"low":813,"close":809,"change":596,"percent_change":597,"volume":1324,"transactions":9,"vwap":809},"2025-06-20",{"date":1499,"open":817,"high":813,"low":817,"close":825,"change":251,"percent_change":251,"volume":1084,"transactions":9,"vwap":825},"2025-06-18",{"date":1501,"open":852,"high":825,"low":1350,"close":825,"change":596,"percent_change":597,"volume":616,"transactions":9,"vwap":825},"2025-06-17",{"date":1503,"open":851,"high":852,"low":851,"close":842,"change":486,"percent_change":237,"volume":692,"transactions":9,"vwap":842},"2025-06-16",{"date":1505,"open":813,"high":813,"low":842,"close":864,"change":653,"percent_change":654,"volume":1506,"transactions":9,"vwap":864},"2025-06-13",13700,{"date":1508,"open":852,"high":852,"low":851,"close":851,"change":111,"percent_change":467,"volume":1158,"transactions":9,"vwap":851},"2025-06-12",{"date":1510,"open":851,"high":842,"low":851,"close":842,"change":111,"percent_change":467,"volume":848,"transactions":9,"vwap":842},"2025-06-11",{"date":1512,"open":817,"high":817,"low":1350,"close":852,"change":400,"percent_change":311,"volume":610,"transactions":9,"vwap":852},"2025-06-10",{"date":1514,"open":817,"high":817,"low":1515,"close":864,"change":295,"percent_change":21,"volume":1120,"transactions":9,"vwap":864},"2025-06-09",25.875,{"date":1517,"open":842,"high":852,"low":1356,"close":852,"change":203,"percent_change":255,"volume":1518,"transactions":9,"vwap":852},"2025-06-06",16100,{"date":1520,"open":817,"high":817,"low":842,"close":842,"change":311,"percent_change":622,"volume":1521,"transactions":9,"vwap":842},"2025-06-05",24500,{"date":1523,"open":817,"high":817,"low":852,"close":817,"change":295,"percent_change":21,"volume":616,"transactions":9,"vwap":817},"2025-06-04",{"date":1525,"open":842,"high":817,"low":842,"close":864,"change":111,"percent_change":467,"volume":958,"transactions":9,"vwap":864},"2025-06-03",{"date":1527,"open":1528,"high":825,"low":864,"close":826,"change":295,"percent_change":21,"volume":907,"transactions":9,"vwap":826},"2025-06-02",25.889,{"date":1530,"open":852,"high":817,"low":842,"close":817,"change":21,"percent_change":22,"volume":1477,"transactions":9,"vwap":817},"2025-05-30",{"date":1532,"open":1533,"high":842,"low":919,"close":842,"change":111,"percent_change":467,"volume":1271,"transactions":9,"vwap":842},"2025-05-29",25.848,{"date":1535,"open":852,"high":852,"low":851,"close":852,"change":111,"percent_change":467,"volume":1536,"transactions":9,"vwap":852},"2025-05-28",25400,{"date":1538,"open":852,"high":825,"low":842,"close":817,"change":272,"percent_change":987,"volume":1539,"transactions":9,"vwap":817},"2025-05-27",11800,{"date":1541,"open":825,"high":813,"low":817,"close":813,"change":596,"percent_change":597,"volume":1542,"transactions":9,"vwap":813},"2025-05-23",4400,{"date":1544,"open":852,"high":817,"low":842,"close":817,"change":203,"percent_change":255,"volume":767,"transactions":9,"vwap":817},"2025-05-22",{"date":1546,"open":852,"high":1528,"low":842,"close":852,"change":295,"percent_change":21,"volume":1290,"transactions":9,"vwap":852},"2025-05-21",{"date":1548,"open":842,"high":852,"low":851,"close":1515,"change":203,"percent_change":255,"volume":858,"transactions":9,"vwap":1515},"2025-05-20",{"date":1550,"open":1366,"high":1353,"low":1367,"close":1353,"change":295,"percent_change":21,"volume":780,"transactions":9,"vwap":1353},"2025-05-19",{"date":1552,"open":853,"high":851,"low":919,"close":851,"change":203,"percent_change":255,"volume":1553,"transactions":9,"vwap":851},"2025-05-16",26300,{"date":1555,"open":1123,"high":853,"low":1123,"close":853,"change":203,"percent_change":255,"volume":797,"transactions":9,"vwap":853},"2025-05-15",{"date":1557,"open":1558,"high":919,"low":1559,"close":919,"change":203,"percent_change":255,"volume":1460,"transactions":9,"vwap":919},"2025-05-14",25.827,25.825,{"date":1561,"open":919,"high":919,"low":930,"close":918,"change":111,"percent_change":467,"volume":854,"transactions":9,"vwap":918},"2025-05-13",{"date":1563,"open":853,"high":853,"low":1564,"close":919,"change":622,"percent_change":1565,"volume":1324,"transactions":9,"vwap":919},"2025-05-12",25.832,-0.31,{"date":1567,"open":809,"high":809,"low":825,"close":813,"change":203,"percent_change":255,"volume":1167,"transactions":9,"vwap":813},"2025-05-09",{"date":1569,"open":821,"high":821,"low":825,"close":821,"change":251,"percent_change":251,"volume":1484,"transactions":9,"vwap":821},"2025-05-08",{"date":1571,"open":821,"high":1572,"low":817,"close":821,"change":251,"percent_change":251,"volume":1573,"transactions":9,"vwap":821},"2025-05-07",25.917,21800,{"date":1575,"open":817,"high":821,"low":817,"close":821,"change":653,"percent_change":654,"volume":948,"transactions":9,"vwap":821},"2025-05-06",{"date":1577,"open":852,"high":817,"low":842,"close":864,"change":486,"percent_change":237,"volume":1578,"transactions":9,"vwap":864},"2025-05-05",19600,{"date":1580,"open":821,"high":1581,"low":864,"close":825,"change":1344,"percent_change":1345,"volume":1582,"transactions":9,"vwap":825},"2025-05-02",25.927,12600,{"date":1584,"open":878,"high":810,"low":813,"close":878,"change":220,"percent_change":106,"volume":616,"transactions":9,"vwap":878},"2025-05-01",{"date":1586,"open":810,"high":804,"low":813,"close":813,"change":272,"percent_change":987,"volume":1268,"transactions":9,"vwap":813},"2025-04-30",{"date":1588,"open":804,"high":804,"low":810,"close":804,"change":295,"percent_change":21,"volume":1268,"transactions":9,"vwap":804},"2025-04-29",{"date":1590,"open":810,"high":804,"low":874,"close":1591,"change":21,"percent_change":22,"volume":1592,"transactions":9,"vwap":1591},"2025-04-28",25.945,35000,{"date":1594,"open":813,"high":809,"low":1595,"close":874,"change":596,"percent_change":597,"volume":1596,"transactions":9,"vwap":874},"2025-04-25",25.893,29100,{"date":1598,"open":817,"high":821,"low":1599,"close":826,"change":21,"percent_change":22,"volume":1600,"transactions":9,"vwap":826},"2025-04-24",25.869,27100,{"date":1602,"open":825,"high":825,"low":842,"close":1515,"change":111,"percent_change":467,"volume":1158,"transactions":9,"vwap":1515},"2025-04-23",{"date":178,"open":1604,"high":817,"low":1599,"close":864,"change":354,"percent_change":21,"volume":1605,"transactions":9,"vwap":864},25.879,15500]