[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBIE":3,"homepage-market-summary":29,"stock-historical-IBIE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBIE","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 2028 Term TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5604,0.3993,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.59,25.605,25.58,25.6,-0.01,-0.04,35765.318454,26.49,25.5426,45104.991152904,5,765,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,112,117,122,127,132,137,142,147],{"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":21,"price":111,"is_up":73},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.555,38550,14070647.788226,-1.75,"2025-04-22",[180,183,190,200,208,216,223,231,241,247,254,261,269,278,284,291,298,309,319,328,335,341,348,354,360,366,371,376,381,387,392,397,404,412,418,423,428,434,441,448,457,464,470,475,481,486,491,498,506,515,521,529,537,543,547,551,555,561,565,569,574,578,581,586,591,595,602,608,612,617,624,630,634,640,645,653,659,665,669,673,678,681,686,692,697,702,706,712,715,719,724,728,731,736,740,745,748,750,755,758,762,765,771,776,780,783,786,788,791,794,797,800,803,808,811,814,817,821,824,828,832,839,845,850,854,859,864,869,878,881,887,891,895,899,903,906,911,917,920,924,928,934,937,941,943,948,954,957,960,964,968,971,975,981,985,988,992,997,1003,1010,1014,1018,1022,1026,1028,1031,1035,1038,1041,1045,1050,1052,1056,1060,1065,1070,1074,1078,1085,1090,1095,1098,1101,1106,1109,1114,1117,1120,1124,1127,1132,1134,1137,1142,1147,1151,1154,1160,1163,1165,1168,1172,1176,1178,1181,1184,1188,1193,1197,1203,1207,1211,1215,1218,1220,1223,1226,1229,1233,1235,1238,1242,1246,1249,1252,1255,1259,1262,1265,1269,1271,1275,1278,1283,1285,1288,1292,1294,1297,1300,1302,1305,1310,1313,1316,1319,1322,1325,1328,1331,1334,1336,1338,1344,1347,1349,1352,1355,1361,1365,1369,1373,1376,1380,1383,1387,1391,1395,1398,1402,1407,1411,1413,1416,1418,1420,1424,1428,1430,1432,1436,1438,1440,1442,1446,1449,1452,1456,1460,1462,1464,1466,1470,1472,1475,1479,1482,1487,1493,1495,1498,1500,1503,1505,1507,1509,1512,1515,1517,1519,1521,1524,1527,1531,1533,1536,1539,1544,1547,1550,1553,1555,1559,1562,1564,1567,1572,1576,1579,1584,1588,1591,1596,1601,1604,1607,1611,1613,1615,1618,1620,1622,1625,1628,1630,1633,1636,1638,1641,1644,1648,1652,1657,1660,1663,1665,1667,1670,1675,1678,1680,1684,1686,1690,1692],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},176,25.5887,{"date":184,"open":17,"high":18,"low":25,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",-0.06,-0.23,76434.9966,439,25.5771,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",25.68,25.62,25.66,0.02,0.08,64182.3569,206,25.6475,{"date":201,"open":20,"high":202,"low":17,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",25.64,0.03,0.12,80624.0604,346,25.6109,{"date":209,"open":202,"high":202,"low":20,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",25.61,-0.03,-0.12,56913.639019,204,25.6125,{"date":217,"open":20,"high":202,"low":20,"close":202,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",0.04,0.16,31007.0107,122,25.6145,{"date":224,"open":225,"high":225,"low":226,"close":20,"change":227,"percent_change":195,"volume":228,"transactions":229,"vwap":230},"2026-09-24",25.6304,25.592,0.005,46255.0647,185,25.6091,{"date":232,"open":233,"high":234,"low":19,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",25.6149,25.6193,25.595,-0.045,-0.18,59211.7268,203,25.6017,{"date":242,"open":193,"high":202,"low":193,"close":202,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",0,20700.3924,121,25.634,{"date":248,"open":249,"high":249,"low":250,"close":202,"change":21,"percent_change":22,"volume":251,"transactions":252,"vwap":253},"2026-09-21",25.65,25.63,405551.635084,339,25.6396,{"date":255,"open":194,"high":256,"low":257,"close":249,"change":211,"percent_change":212,"volume":258,"transactions":259,"vwap":260},"2026-09-18",25.6799,25.6401,51839.844686,240,25.6536,{"date":262,"open":263,"high":264,"low":249,"close":192,"change":265,"percent_change":218,"volume":266,"transactions":267,"vwap":268},"2026-09-17",25.7,25.73,0.01,105392.6758,467,25.6812,{"date":270,"open":271,"high":271,"low":194,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",25.74,25.67,-0.05,-0.19,57732.0647,298,25.7046,{"date":279,"open":263,"high":264,"low":263,"close":280,"change":21,"percent_change":22,"volume":281,"transactions":282,"vwap":283},"2026-09-15",25.72,54389.4179,254,25.7191,{"date":285,"open":286,"high":286,"low":287,"close":264,"change":265,"percent_change":218,"volume":288,"transactions":289,"vwap":290},"2026-09-14",25.75,25.7036,120471.200876,394,25.7288,{"date":292,"open":293,"high":293,"low":294,"close":280,"change":185,"percent_change":186,"volume":295,"transactions":296,"vwap":297},"2026-09-11",25.79,25.7101,60645.9936,161,25.7359,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",25.785,25.8099,25.7716,25.78,-0.025,-0.1,126388.1069,458,25.7878,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",25.81,25.801,25.805,-0.005,-0.02,83978.829556,216,25.8068,{"date":320,"open":321,"high":322,"low":321,"close":311,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",25.77,25.82,0.025,0.1,179446.624503,674,25.8019,{"date":329,"open":330,"high":331,"low":330,"close":300,"change":21,"percent_change":22,"volume":332,"transactions":333,"vwap":334},"2026-09-04",25.76,25.8,349186.8394,498,25.7898,{"date":336,"open":337,"high":331,"low":300,"close":337,"change":195,"percent_change":196,"volume":338,"transactions":339,"vwap":340},"2026-09-03",25.795,228908.9052,529,25.7956,{"date":342,"open":293,"high":293,"low":343,"close":344,"change":227,"percent_change":195,"volume":345,"transactions":346,"vwap":347},"2026-09-02",25.7603,25.775,140650.5118,447,25.7706,{"date":349,"open":330,"high":321,"low":286,"close":321,"change":350,"percent_change":106,"volume":351,"transactions":352,"vwap":353},"2026-09-01",0.015,388960.6777,870,25.7659,{"date":355,"open":271,"high":330,"low":271,"close":356,"change":350,"percent_change":106,"volume":357,"transactions":358,"vwap":359},"2026-08-31",25.755,509486.8481,703,25.7482,{"date":361,"open":337,"high":337,"low":362,"close":271,"change":185,"percent_change":186,"volume":363,"transactions":364,"vwap":365},"2026-08-28",25.7265,101749.2535,135,25.7463,{"date":367,"open":322,"high":322,"low":303,"close":331,"change":227,"percent_change":195,"volume":368,"transactions":369,"vwap":370},"2026-08-27",1041494.4059,1834,25.798,{"date":372,"open":331,"high":311,"low":344,"close":337,"change":21,"percent_change":22,"volume":373,"transactions":374,"vwap":375},"2026-08-26",846005.490703,1675,25.7955,{"date":377,"open":337,"high":311,"low":300,"close":313,"change":265,"percent_change":218,"volume":378,"transactions":379,"vwap":380},"2026-08-25",68788.9988,343,25.8113,{"date":382,"open":322,"high":322,"low":303,"close":337,"change":383,"percent_change":185,"volume":384,"transactions":385,"vwap":386},"2026-08-24",-0.015,53619.8033,189,25.7964,{"date":388,"open":322,"high":322,"low":337,"close":311,"change":243,"percent_change":243,"volume":389,"transactions":390,"vwap":391},"2026-08-21",37906.9093,124,25.8038,{"date":393,"open":321,"high":311,"low":321,"close":311,"change":218,"percent_change":219,"volume":394,"transactions":395,"vwap":396},"2026-08-20",33474.8371,81,25.7914,{"date":398,"open":286,"high":293,"low":399,"close":321,"change":400,"percent_change":21,"volume":401,"transactions":402,"vwap":403},"2026-08-19",25.7407,-0.0029,34745.7772,95,25.7734,{"date":405,"open":321,"high":406,"low":271,"close":407,"change":408,"percent_change":265,"volume":409,"transactions":410,"vwap":411},"2026-08-18",25.779,25.7729,0.0029,28828.341664,128,25.7684,{"date":413,"open":264,"high":414,"low":264,"close":321,"change":195,"percent_change":196,"volume":415,"transactions":416,"vwap":417},"2026-08-17",25.7773,43608.6485,116,25.7568,{"date":419,"open":293,"high":293,"low":271,"close":286,"change":211,"percent_change":212,"volume":420,"transactions":421,"vwap":422},"2026-08-14",31697.1801,130,25.7607,{"date":424,"open":330,"high":303,"low":356,"close":303,"change":203,"percent_change":204,"volume":425,"transactions":426,"vwap":427},"2026-08-13",9462.194,102,25.758,{"date":429,"open":286,"high":430,"low":286,"close":286,"change":265,"percent_change":218,"volume":431,"transactions":432,"vwap":433},"2026-08-12",25.7756,34381.1118,158,25.7575,{"date":435,"open":286,"high":436,"low":437,"close":271,"change":314,"percent_change":315,"volume":438,"transactions":439,"vwap":440},"2026-08-11",25.7725,25.7291,30417.314591,123,25.7565,{"date":442,"open":264,"high":321,"low":280,"close":443,"change":444,"percent_change":22,"volume":445,"transactions":446,"vwap":447},"2026-08-10",25.745,-0.0094,18279.143509,87,25.759,{"date":449,"open":271,"high":450,"low":280,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-07",25.7699,25.7544,0.0344,0.13,31012.9405,107,25.7526,{"date":458,"open":459,"high":460,"low":294,"close":280,"change":21,"percent_change":22,"volume":461,"transactions":462,"vwap":463},"2026-08-06",25.7346,25.7363,39215.545421,104,25.7178,{"date":465,"open":280,"high":264,"low":466,"close":264,"change":243,"percent_change":243,"volume":467,"transactions":468,"vwap":469},"2026-08-05",25.71,32112.2465,113,25.7185,{"date":471,"open":321,"high":321,"low":263,"close":264,"change":472,"percent_change":265,"volume":473,"transactions":474,"vwap":460},"2026-08-04",0.003,19363.804198,91,{"date":476,"open":286,"high":286,"low":280,"close":477,"change":478,"percent_change":211,"volume":479,"transactions":390,"vwap":480},"2026-08-03",25.727,-0.008,40350.8595,25.7355,{"date":482,"open":271,"high":286,"low":466,"close":483,"change":314,"percent_change":315,"volume":484,"transactions":485,"vwap":264},"2026-07-31",25.735,25982.667616,112,{"date":487,"open":330,"high":330,"low":466,"close":271,"change":227,"percent_change":195,"volume":488,"transactions":489,"vwap":490},"2026-07-30",15018.3208,78,25.741,{"date":492,"open":466,"high":493,"low":194,"close":483,"change":494,"percent_change":495,"volume":496,"transactions":416,"vwap":497},"2026-07-29",25.7599,0.0457,0.18,88491.7368,25.6979,{"date":499,"open":500,"high":500,"low":192,"close":501,"change":502,"percent_change":218,"volume":503,"transactions":504,"vwap":505},"2026-07-28",25.6937,25.6893,0.0093,7792.6898,37,25.6867,{"date":507,"open":508,"high":509,"low":510,"close":192,"change":315,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-27",25.69,25.7099,25.6764,-0.08,19105.8165,97,25.6894,{"date":516,"open":466,"high":517,"low":508,"close":263,"change":314,"percent_change":315,"volume":518,"transactions":519,"vwap":520},"2026-07-24",25.729,27273.026173,114,25.7145,{"date":522,"open":508,"high":280,"low":523,"close":524,"change":525,"percent_change":315,"volume":526,"transactions":527,"vwap":528},"2026-07-23",25.6601,25.705,-0.0062,32220.523612,79,25.6931,{"date":530,"open":280,"high":531,"low":466,"close":532,"change":533,"percent_change":211,"volume":534,"transactions":535,"vwap":536},"2026-07-22",25.7315,25.7112,-0.0088,14926.616161,73,25.7176,{"date":538,"open":264,"high":539,"low":280,"close":280,"change":315,"percent_change":511,"volume":540,"transactions":541,"vwap":542},"2026-07-21",25.7304,16556.4115,58,25.7277,{"date":544,"open":466,"high":286,"low":466,"close":271,"change":227,"percent_change":195,"volume":545,"transactions":468,"vwap":546},"2026-07-20",24027.6001,25.7279,{"date":548,"open":271,"high":286,"low":294,"close":483,"change":323,"percent_change":324,"volume":549,"transactions":550,"vwap":297},"2026-07-17",13075.9084,86,{"date":552,"open":264,"high":264,"low":272,"close":466,"change":350,"percent_change":106,"volume":553,"transactions":554,"vwap":287},"2026-07-16",10783.3003,68,{"date":556,"open":280,"high":280,"low":557,"close":557,"change":227,"percent_change":195,"volume":558,"transactions":559,"vwap":560},"2026-07-15",25.695,15068.7862,84,25.7134,{"date":562,"open":508,"high":263,"low":272,"close":508,"change":383,"percent_change":185,"volume":563,"transactions":439,"vwap":564},"2026-07-14",25354.8082,25.6769,{"date":566,"open":263,"high":567,"low":508,"close":524,"change":314,"percent_change":315,"volume":568,"transactions":402,"vwap":263},"2026-07-13",25.7199,15130.0282,{"date":570,"open":571,"high":572,"low":263,"close":466,"change":314,"percent_change":315,"volume":573,"transactions":9,"vwap":466},"2026-07-10",25.715,25.739,30300,{"date":575,"open":576,"high":271,"low":466,"close":571,"change":243,"percent_change":243,"volume":577,"transactions":9,"vwap":571},"2026-07-09",25.731,73400,{"date":579,"open":524,"high":264,"low":557,"close":571,"change":265,"percent_change":218,"volume":580,"transactions":9,"vwap":571},"2026-07-08",29000,{"date":582,"open":583,"high":466,"low":584,"close":524,"change":265,"percent_change":218,"volume":585,"transactions":9,"vwap":524},"2026-07-07",25.704,25.677,49800,{"date":587,"open":466,"high":466,"low":272,"close":557,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":557},"2026-07-06",0.035,0.14,24600,{"date":592,"open":194,"high":593,"low":250,"close":194,"change":350,"percent_change":106,"volume":594,"transactions":9,"vwap":194},"2026-07-02",25.679,13200,{"date":596,"open":194,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-01",25.669,25.645,-0.655,-2.49,15300,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":22,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-06-30",26.34,26.3,-0.15,61700,{"date":609,"open":610,"high":604,"low":610,"close":604,"change":323,"percent_change":324,"volume":611,"transactions":9,"vwap":604},"2026-06-29",26.32,10100,{"date":613,"open":614,"high":610,"low":614,"close":615,"change":265,"percent_change":218,"volume":616,"transactions":9,"vwap":615},"2026-06-26",26.27,26.315,7400,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":203,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-06-25",26.285,26.319,26.305,0.11,12900,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":227,"percent_change":195,"volume":629,"transactions":9,"vwap":627},"2026-06-24",26.269,26.275,26.26,8200,{"date":631,"open":614,"high":632,"low":628,"close":614,"change":314,"percent_change":315,"volume":633,"transactions":9,"vwap":614},"2026-06-23",26.28,31800,{"date":635,"open":636,"high":636,"low":614,"close":627,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":627},"2026-06-22",26.33,-0.044,-0.17,27900,{"date":641,"open":642,"high":610,"low":628,"close":620,"change":643,"percent_change":204,"volume":644,"transactions":9,"vwap":620},"2026-06-18",26.29,0.031,17800,{"date":646,"open":647,"high":648,"low":614,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-17",26.385,26.4,26.288,-0.102,-0.39,33800,{"date":654,"open":655,"high":648,"low":656,"close":655,"change":657,"percent_change":658,"volume":580,"transactions":9,"vwap":655},"2026-06-16",26.39,26.376,-0.035,-0.13,{"date":660,"open":661,"high":662,"low":655,"close":663,"change":350,"percent_change":106,"volume":664,"transactions":9,"vwap":663},"2026-06-15",26.42,26.43,26.425,23600,{"date":666,"open":662,"high":662,"low":647,"close":667,"change":315,"percent_change":511,"volume":668,"transactions":9,"vwap":667},"2026-06-12",26.41,107100,{"date":670,"open":648,"high":662,"low":648,"close":662,"change":323,"percent_change":671,"volume":672,"transactions":9,"vwap":662},"2026-06-11",0.09,33200,{"date":674,"open":661,"high":675,"low":648,"close":676,"change":314,"percent_change":315,"volume":677,"transactions":9,"vwap":676},"2026-06-10",26.428,26.405,181800,{"date":679,"open":667,"high":667,"low":676,"close":667,"change":265,"percent_change":218,"volume":680,"transactions":9,"vwap":667},"2026-06-09",12700,{"date":682,"open":683,"high":683,"low":684,"close":648,"change":243,"percent_change":243,"volume":685,"transactions":9,"vwap":648},"2026-06-08",26.45,26.395,9200,{"date":687,"open":661,"high":675,"low":688,"close":648,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":648},"2026-06-05",26.391,-0.055,-0.21,19000,{"date":693,"open":24,"high":24,"low":694,"close":695,"change":314,"percent_change":315,"volume":696,"transactions":9,"vwap":695},"2026-06-04",26.44,26.455,31100,{"date":698,"open":699,"high":699,"low":683,"close":700,"change":243,"percent_change":243,"volume":701,"transactions":9,"vwap":700},"2026-06-03",26.47,26.46,19600,{"date":703,"open":695,"high":700,"low":694,"close":700,"change":704,"percent_change":196,"volume":705,"transactions":9,"vwap":700},"2026-06-02",0.021,12500,{"date":707,"open":700,"high":700,"low":661,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-01",26.439,0.014,0.05,28900,{"date":713,"open":655,"high":662,"low":655,"close":663,"change":265,"percent_change":218,"volume":714,"transactions":9,"vwap":663},"2026-05-29",43100,{"date":716,"open":661,"high":661,"low":655,"close":717,"change":588,"percent_change":453,"volume":718,"transactions":9,"vwap":717},"2026-05-28",26.415,30500,{"date":720,"open":655,"high":655,"low":721,"close":722,"change":265,"percent_change":218,"volume":723,"transactions":9,"vwap":722},"2026-05-27",26.35,26.38,14100,{"date":725,"open":610,"high":726,"low":610,"close":726,"change":203,"percent_change":622,"volume":727,"transactions":9,"vwap":726},"2026-05-26",26.37,45800,{"date":729,"open":655,"high":655,"low":615,"close":604,"change":21,"percent_change":22,"volume":730,"transactions":9,"vwap":604},"2026-05-22",24500,{"date":732,"open":721,"high":656,"low":733,"close":721,"change":304,"percent_change":734,"volume":735,"transactions":9,"vwap":721},"2026-05-21",26.345,-0.09,95300,{"date":737,"open":721,"high":722,"low":721,"close":738,"change":314,"percent_change":315,"volume":739,"transactions":9,"vwap":738},"2026-05-20",26.375,9500,{"date":741,"open":655,"high":655,"low":742,"close":722,"change":211,"percent_change":743,"volume":744,"transactions":9,"vwap":722},"2026-05-19",26.365,-0.11,24700,{"date":746,"open":667,"high":661,"low":648,"close":667,"change":350,"percent_change":106,"volume":747,"transactions":9,"vwap":667},"2026-05-18",23700,{"date":749,"open":662,"high":662,"low":655,"close":684,"change":383,"percent_change":185,"volume":611,"transactions":9,"vwap":684},"2026-05-15",{"date":751,"open":752,"high":753,"low":667,"close":667,"change":383,"percent_change":185,"volume":754,"transactions":9,"vwap":667},"2026-05-14",26.431,26.438,29700,{"date":756,"open":667,"high":662,"low":667,"close":663,"change":265,"percent_change":218,"volume":757,"transactions":9,"vwap":663},"2026-05-13",15700,{"date":759,"open":683,"high":683,"low":760,"close":717,"change":265,"percent_change":218,"volume":761,"transactions":9,"vwap":717},"2026-05-12",26.406,26600,{"date":763,"open":655,"high":661,"low":655,"close":676,"change":323,"percent_change":671,"volume":764,"transactions":9,"vwap":676},"2026-05-11",20000,{"date":766,"open":722,"high":722,"low":767,"close":722,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":722},"2026-05-08",26.351,0.045,0.17,9400,{"date":772,"open":773,"high":773,"low":636,"close":774,"change":383,"percent_change":185,"volume":775,"transactions":9,"vwap":774},"2026-05-07",26.36,26.335,15400,{"date":777,"open":778,"high":778,"low":636,"close":721,"change":304,"percent_change":734,"volume":779,"transactions":9,"vwap":721},"2026-05-06",26.372,14200,{"date":781,"open":694,"high":694,"low":738,"close":738,"change":304,"percent_change":734,"volume":782,"transactions":9,"vwap":738},"2026-05-05",14900,{"date":784,"open":722,"high":661,"low":722,"close":648,"change":21,"percent_change":22,"volume":785,"transactions":9,"vwap":648},"2026-05-04",37600,{"date":787,"open":655,"high":662,"low":655,"close":667,"change":195,"percent_change":196,"volume":770,"transactions":9,"vwap":667},"2026-05-01",{"date":789,"open":767,"high":648,"low":767,"close":655,"change":265,"percent_change":218,"volume":790,"transactions":9,"vwap":655},"2026-04-30",14600,{"date":792,"open":655,"high":648,"low":721,"close":722,"change":243,"percent_change":243,"volume":793,"transactions":9,"vwap":722},"2026-04-29",18500,{"date":795,"open":648,"high":648,"low":726,"close":722,"change":21,"percent_change":22,"volume":796,"transactions":9,"vwap":722},"2026-04-28",21300,{"date":798,"open":773,"high":648,"low":773,"close":655,"change":195,"percent_change":196,"volume":799,"transactions":9,"vwap":655},"2026-04-27",17900,{"date":801,"open":610,"high":726,"low":610,"close":726,"change":106,"percent_change":802,"volume":639,"transactions":9,"vwap":726},"2026-04-24",0.23,{"date":804,"open":605,"high":805,"low":642,"close":806,"change":203,"percent_change":622,"volume":807,"transactions":9,"vwap":806},"2026-04-23",26.312,26.31,18900,{"date":809,"open":605,"high":605,"low":614,"close":632,"change":227,"percent_change":195,"volume":810,"transactions":9,"vwap":632},"2026-04-22",101000,{"date":812,"open":614,"high":632,"low":628,"close":627,"change":227,"percent_change":195,"volume":813,"transactions":9,"vwap":627},"2026-04-21",17000,{"date":815,"open":806,"high":806,"low":614,"close":614,"change":383,"percent_change":185,"volume":816,"transactions":9,"vwap":614},"2026-04-20",30200,{"date":818,"open":627,"high":619,"low":819,"close":619,"change":265,"percent_change":218,"volume":820,"transactions":9,"vwap":619},"2026-04-17",26.25,28800,{"date":822,"open":610,"high":610,"low":614,"close":627,"change":314,"percent_change":315,"volume":823,"transactions":9,"vwap":627},"2026-04-16",20700,{"date":825,"open":614,"high":632,"low":628,"close":632,"change":826,"percent_change":218,"volume":827,"transactions":9,"vwap":632},"2026-04-15",0.011,32800,{"date":829,"open":632,"high":632,"low":819,"close":626,"change":830,"percent_change":195,"volume":831,"transactions":9,"vwap":626},"2026-04-14",0.004,28000,{"date":833,"open":819,"high":834,"low":835,"close":836,"change":218,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-04-13",26.266,26.24,26.265,0.15,42200,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":227,"percent_change":195,"volume":844,"transactions":9,"vwap":842},"2026-04-10",26.22,26.225,26.21,12100,{"date":846,"open":847,"high":848,"low":847,"close":841,"change":243,"percent_change":243,"volume":849,"transactions":9,"vwap":841},"2026-04-09",26.18,26.23,26000,{"date":851,"open":852,"high":841,"low":847,"close":841,"change":315,"percent_change":511,"volume":853,"transactions":9,"vwap":841},"2026-04-08",26.19,20400,{"date":855,"open":856,"high":835,"low":857,"close":835,"change":203,"percent_change":622,"volume":858,"transactions":9,"vwap":835},"2026-04-07",26.217,26.205,88200,{"date":860,"open":861,"high":843,"low":862,"close":843,"change":350,"percent_change":106,"volume":863,"transactions":9,"vwap":843},"2026-04-06",26.2,26.17,85400,{"date":865,"open":847,"high":861,"low":847,"close":866,"change":710,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-04-02",26.195,0.19,361800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-01",26.15,26.16,26.14,26.145,-0.095,-0.36,14000,{"date":879,"open":628,"high":614,"low":880,"close":835,"change":227,"percent_change":195,"volume":723,"transactions":9,"vwap":835},"2026-03-31",26.229,{"date":882,"open":861,"high":835,"low":861,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-03-30",26.235,0.07,0.27,18400,{"date":888,"open":871,"high":862,"low":873,"close":889,"change":218,"percent_change":837,"volume":890,"transactions":9,"vwap":889},"2026-03-27",26.165,13300,{"date":892,"open":874,"high":872,"low":893,"close":893,"change":243,"percent_change":243,"volume":894,"transactions":9,"vwap":893},"2026-03-26",26.125,24900,{"date":896,"open":872,"high":872,"low":897,"close":893,"change":21,"percent_change":22,"volume":898,"transactions":9,"vwap":893},"2026-03-25",26.11,22000,{"date":900,"open":871,"high":901,"low":893,"close":902,"change":211,"percent_change":743,"volume":747,"transactions":9,"vwap":902},"2026-03-24",26.155,26.135,{"date":904,"open":852,"high":852,"low":872,"close":889,"change":236,"percent_change":638,"volume":905,"transactions":9,"vwap":889},"2026-03-23",71900,{"date":907,"open":908,"high":848,"low":852,"close":843,"change":909,"percent_change":734,"volume":910,"transactions":9,"vwap":843},"2026-03-20",26.215,-0.024,46700,{"date":912,"open":819,"high":628,"low":913,"close":914,"change":915,"percent_change":185,"volume":916,"transactions":9,"vwap":914},"2026-03-19",26.221,26.234,-0.016,22800,{"date":918,"open":627,"high":605,"low":819,"close":819,"change":315,"percent_change":511,"volume":919,"transactions":9,"vwap":819},"2026-03-18",82200,{"date":921,"open":835,"high":614,"low":835,"close":614,"change":922,"percent_change":923,"volume":629,"transactions":9,"vwap":614},"2026-03-17",0.055,0.21,{"date":925,"open":848,"high":848,"low":866,"close":908,"change":926,"percent_change":622,"volume":927,"transactions":9,"vwap":908},"2026-03-16",0.029,42700,{"date":929,"open":861,"high":861,"low":930,"close":931,"change":932,"percent_change":211,"volume":933,"transactions":9,"vwap":931},"2026-03-13",26.177,26.186,-0.009,14300,{"date":935,"open":842,"high":848,"low":931,"close":866,"change":21,"percent_change":22,"volume":936,"transactions":9,"vwap":866},"2026-03-12",11800,{"date":938,"open":939,"high":940,"low":939,"close":857,"change":350,"percent_change":106,"volume":779,"transactions":9,"vwap":857},"2026-03-11",26.183,26.207,{"date":942,"open":843,"high":843,"low":939,"close":852,"change":657,"percent_change":658,"volume":807,"transactions":9,"vwap":852},"2026-03-10",{"date":944,"open":945,"high":946,"low":842,"close":842,"change":932,"percent_change":211,"volume":947,"transactions":9,"vwap":842},"2026-03-09",26.255,26.257,14700,{"date":949,"open":835,"high":628,"low":950,"close":914,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":914},"2026-03-06",26.232,0.069,0.26,6200,{"date":955,"open":956,"high":862,"low":956,"close":889,"change":350,"percent_change":106,"volume":877,"transactions":9,"vwap":889},"2026-03-05",26.138,{"date":958,"open":862,"high":862,"low":874,"close":871,"change":315,"percent_change":511,"volume":959,"transactions":9,"vwap":871},"2026-03-04",26100,{"date":961,"open":872,"high":962,"low":872,"close":862,"change":314,"percent_change":315,"volume":963,"transactions":9,"vwap":862},"2026-03-03",26.185,13500,{"date":965,"open":852,"high":852,"low":873,"close":966,"change":21,"percent_change":22,"volume":967,"transactions":9,"vwap":966},"2026-03-02",26.175,10600,{"date":969,"open":866,"high":861,"low":847,"close":962,"change":323,"percent_change":324,"volume":970,"transactions":9,"vwap":962},"2026-02-27",12400,{"date":972,"open":973,"high":872,"low":973,"close":872,"change":768,"percent_change":769,"volume":974,"transactions":9,"vwap":872},"2026-02-26",26.137,22400,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":227,"percent_change":195,"volume":980,"transactions":9,"vwap":979},"2026-02-25",26.1,26.12,26.115,9000,{"date":982,"open":983,"high":983,"low":977,"close":897,"change":21,"percent_change":22,"volume":984,"transactions":9,"vwap":897},"2026-02-24",26.13,15000,{"date":986,"open":897,"high":978,"low":897,"close":978,"change":195,"percent_change":196,"volume":987,"transactions":9,"vwap":978},"2026-02-23",21000,{"date":989,"open":990,"high":977,"low":990,"close":977,"change":243,"percent_change":243,"volume":991,"transactions":9,"vwap":977},"2026-02-20",26.09,54500,{"date":993,"open":994,"high":977,"low":995,"close":977,"change":227,"percent_change":195,"volume":996,"transactions":9,"vwap":977},"2026-02-19",26.094999,26.084999,23300,{"date":998,"open":999,"high":1000,"low":999,"close":994,"change":1001,"percent_change":195,"volume":1002,"transactions":9,"vwap":994},"2026-02-18",26.07,26.099001,0.006,9800,{"date":1004,"open":990,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":511,"volume":1009,"transactions":9,"vwap":1007},"2026-02-17",26.107,26.075001,26.089001,-0.021,33500,{"date":1011,"open":1012,"high":978,"low":977,"close":897,"change":227,"percent_change":195,"volume":1013,"transactions":9,"vwap":897},"2026-02-13",26.105,11200,{"date":1015,"open":1016,"high":897,"low":1016,"close":1012,"change":265,"percent_change":218,"volume":1017,"transactions":9,"vwap":1012},"2026-02-12",26.08,13000,{"date":1019,"open":995,"high":897,"low":1020,"close":994,"change":1021,"percent_change":315,"volume":782,"transactions":9,"vwap":994},"2026-02-11",26.083,-0.006,{"date":1023,"open":978,"high":893,"low":977,"close":1024,"change":932,"percent_change":211,"volume":1025,"transactions":9,"vwap":1024},"2026-02-10",26.101,16100,{"date":1027,"open":897,"high":978,"low":990,"close":897,"change":243,"percent_change":243,"volume":967,"transactions":9,"vwap":897},"2026-02-09",{"date":1029,"open":977,"high":897,"low":990,"close":897,"change":243,"percent_change":243,"volume":1030,"transactions":9,"vwap":897},"2026-02-06",6500,{"date":1032,"open":977,"high":897,"low":1033,"close":897,"change":203,"percent_change":204,"volume":1034,"transactions":9,"vwap":897},"2026-02-05",26.086,12300,{"date":1036,"open":1016,"high":990,"low":999,"close":1016,"change":21,"percent_change":22,"volume":1037,"transactions":9,"vwap":1016},"2026-02-04",16700,{"date":1039,"open":990,"high":977,"low":1016,"close":990,"change":243,"percent_change":243,"volume":1040,"transactions":9,"vwap":990},"2026-02-03",129000,{"date":1042,"open":897,"high":897,"low":1006,"close":990,"change":1043,"percent_change":606,"volume":1044,"transactions":9,"vwap":990},"2026-02-02",-0.039,44500,{"date":1046,"open":897,"high":983,"low":897,"close":1047,"change":1048,"percent_change":884,"volume":1049,"transactions":9,"vwap":1047},"2026-01-30",26.129,0.019,11500,{"date":1051,"open":1012,"high":978,"low":977,"close":897,"change":218,"percent_change":837,"volume":890,"transactions":9,"vwap":897},"2026-01-29",{"date":1053,"open":1054,"high":1016,"low":1054,"close":999,"change":195,"percent_change":196,"volume":1055,"transactions":9,"vwap":999},"2026-01-28",26.040001,13400,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":203,"percent_change":204,"volume":747,"transactions":9,"vwap":1059},"2026-01-27",26.01,26.049999,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1062,"change":243,"percent_change":243,"volume":1064,"transactions":9,"vwap":1062},"2026-01-26",26.02,26.0090008,21400,{"date":1066,"open":1067,"high":1062,"low":1068,"close":1062,"change":195,"percent_change":196,"volume":1069,"transactions":9,"vwap":1062},"2026-01-23",26.0020008,25.995,14800,{"date":1071,"open":1058,"high":1058,"low":1072,"close":1073,"change":21,"percent_change":22,"volume":757,"transactions":9,"vwap":1073},"2026-01-22",25.98,26,{"date":1075,"open":1072,"high":1058,"low":1072,"close":1058,"change":1076,"percent_change":589,"volume":1077,"transactions":9,"vwap":1058},"2026-01-21",0.037,41500,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":273,"volume":1084,"transactions":9,"vwap":1082},"2026-01-20",25.97,25.997,25.973,-0.012,26400,{"date":1086,"open":1073,"high":1073,"low":1087,"close":1088,"change":314,"percent_change":315,"volume":1089,"transactions":9,"vwap":1088},"2026-01-16",25.979,25.985,26700,{"date":1091,"open":1092,"high":1092,"low":1072,"close":1093,"change":22,"percent_change":606,"volume":1094,"transactions":9,"vwap":1093},"2026-01-15",26.030001,25.99,223300,{"date":1096,"open":1054,"high":1059,"low":1092,"close":1092,"change":243,"percent_change":243,"volume":1097,"transactions":9,"vwap":1092},"2026-01-14",1200,{"date":1099,"open":1092,"high":1092,"low":1058,"close":1092,"change":323,"percent_change":324,"volume":1100,"transactions":9,"vwap":1092},"2026-01-13",13600,{"date":1102,"open":1103,"high":1103,"low":1073,"close":1104,"change":304,"percent_change":305,"volume":1105,"transactions":9,"vwap":1104},"2026-01-12",26.059999,26.0049992,39700,{"date":1107,"open":1062,"high":1092,"low":1073,"close":1092,"change":265,"percent_change":218,"volume":1108,"transactions":9,"vwap":1092},"2026-01-09",36100,{"date":1110,"open":1062,"high":1111,"low":1112,"close":1062,"change":227,"percent_change":195,"volume":1113,"transactions":9,"vwap":1062},"2026-01-08",26.021999,25.999,34300,{"date":1115,"open":1073,"high":1062,"low":1073,"close":1116,"change":243,"percent_change":243,"volume":730,"transactions":9,"vwap":1116},"2026-01-07",26.014999,{"date":1118,"open":1093,"high":1116,"low":1093,"close":1116,"change":314,"percent_change":315,"volume":1119,"transactions":9,"vwap":1116},"2026-01-06",16200,{"date":1121,"open":1058,"high":1062,"low":1122,"close":1062,"change":203,"percent_change":204,"volume":1123,"transactions":9,"vwap":1062},"2026-01-05",25.971,25600,{"date":1125,"open":1080,"high":1093,"low":1080,"close":1093,"change":709,"percent_change":710,"volume":1126,"transactions":9,"vwap":1093},"2026-01-02",48500,{"date":1128,"open":1129,"high":1130,"low":1080,"close":1131,"change":909,"percent_change":734,"volume":685,"transactions":9,"vwap":1131},"2025-12-31",25.974,25.988,25.976,{"date":1133,"open":1073,"high":1073,"low":1072,"close":1073,"change":265,"percent_change":218,"volume":827,"transactions":9,"vwap":1073},"2025-12-30",{"date":1135,"open":1080,"high":1093,"low":1080,"close":1093,"change":323,"percent_change":324,"volume":1136,"transactions":9,"vwap":1093},"2025-12-29",58700,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":314,"percent_change":315,"volume":782,"transactions":9,"vwap":1141},"2025-12-26",25.95,25.975,25.965,{"date":1143,"open":1144,"high":1080,"low":1145,"close":1080,"change":323,"percent_change":324,"volume":1146,"transactions":9,"vwap":1080},"2025-12-24",25.96,25.945,18300,{"date":1148,"open":1139,"high":1139,"low":1149,"close":1145,"change":383,"percent_change":185,"volume":1150,"transactions":9,"vwap":1145},"2025-12-23",25.92,23000,{"date":1152,"open":1072,"high":1072,"low":1139,"close":1144,"change":227,"percent_change":195,"volume":1153,"transactions":9,"vwap":1144},"2025-12-22",17400,{"date":1155,"open":1072,"high":1072,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":890,"transactions":9,"vwap":1157},"2025-12-19",25.953,25.955,-0.285,-1.09,{"date":1161,"open":843,"high":819,"low":843,"close":835,"change":243,"percent_change":243,"volume":1162,"transactions":9,"vwap":835},"2025-12-18",11400,{"date":1164,"open":848,"high":819,"low":841,"close":835,"change":350,"percent_change":106,"volume":1162,"transactions":9,"vwap":835},"2025-12-17",{"date":1166,"open":842,"high":848,"low":841,"close":842,"change":315,"percent_change":511,"volume":1167,"transactions":9,"vwap":842},"2025-12-16",12200,{"date":1169,"open":614,"high":614,"low":835,"close":1170,"change":243,"percent_change":243,"volume":1171,"transactions":9,"vwap":1170},"2025-12-15",26.245,17700,{"date":1173,"open":835,"high":1174,"low":914,"close":1170,"change":314,"percent_change":315,"volume":1175,"transactions":9,"vwap":1170},"2025-12-12",26.253,11100,{"date":1177,"open":628,"high":628,"low":1170,"close":819,"change":243,"percent_change":243,"volume":644,"transactions":9,"vwap":819},"2025-12-11",{"date":1179,"open":861,"high":819,"low":852,"close":819,"change":218,"percent_change":837,"volume":1180,"transactions":9,"vwap":819},"2025-12-10",22100,{"date":1182,"open":819,"high":819,"low":866,"close":843,"change":211,"percent_change":743,"volume":1183,"transactions":9,"vwap":843},"2025-12-09",20200,{"date":1185,"open":628,"high":628,"low":841,"close":835,"change":1186,"percent_change":273,"volume":1187,"transactions":9,"vwap":835},"2025-12-08",-0.014,9100,{"date":1189,"open":614,"high":632,"low":1190,"close":1190,"change":1191,"percent_change":21,"volume":1192,"transactions":9,"vwap":1190},"2025-12-05",26.254,-0.002,5500,{"date":1194,"open":945,"high":614,"low":1190,"close":1195,"change":1083,"percent_change":273,"volume":1196,"transactions":9,"vwap":1195},"2025-12-04",26.256,6100,{"date":1198,"open":1199,"high":614,"low":628,"close":1200,"change":1201,"percent_change":203,"volume":1202,"transactions":9,"vwap":1200},"2025-12-03",26.267,26.268,0.008,10000,{"date":1204,"open":848,"high":1205,"low":848,"close":628,"change":203,"percent_change":622,"volume":1206,"transactions":9,"vwap":628},"2025-12-02",26.279,35900,{"date":1208,"open":819,"high":819,"low":880,"close":848,"change":1209,"percent_change":743,"volume":1210,"transactions":9,"vwap":848},"2025-12-01",-0.029,9300,{"date":1212,"open":632,"high":632,"low":819,"close":1213,"change":1214,"percent_change":203,"volume":1002,"transactions":9,"vwap":1213},"2025-11-28",26.259,0.009,{"date":1216,"open":883,"high":628,"low":848,"close":819,"change":350,"percent_change":106,"volume":1217,"transactions":9,"vwap":819},"2025-11-26",19300,{"date":1219,"open":862,"high":819,"low":862,"close":883,"change":265,"percent_change":218,"volume":1217,"transactions":9,"vwap":883},"2025-11-25",{"date":1221,"open":883,"high":835,"low":843,"close":842,"change":383,"percent_change":185,"volume":1222,"transactions":9,"vwap":842},"2025-11-24",5300,{"date":1224,"open":847,"high":835,"low":847,"close":835,"change":203,"percent_change":622,"volume":1225,"transactions":9,"vwap":835},"2025-11-21",18700,{"date":1227,"open":857,"high":908,"low":852,"close":843,"change":265,"percent_change":218,"volume":1228,"transactions":9,"vwap":843},"2025-11-20",16300,{"date":1230,"open":1231,"high":861,"low":1231,"close":861,"change":227,"percent_change":195,"volume":1232,"transactions":9,"vwap":861},"2025-11-19",26.196,1300,{"date":1234,"open":843,"high":843,"low":852,"close":866,"change":314,"percent_change":315,"volume":886,"transactions":9,"vwap":866},"2025-11-18",{"date":1236,"open":852,"high":861,"low":1237,"close":861,"change":243,"percent_change":243,"volume":1037,"transactions":9,"vwap":861},"2025-11-17",26.181,{"date":1239,"open":1240,"high":843,"low":962,"close":861,"change":243,"percent_change":243,"volume":1241,"transactions":9,"vwap":861},"2025-11-14",26.206,8000,{"date":1243,"open":1244,"high":857,"low":852,"close":861,"change":21,"percent_change":22,"volume":1245,"transactions":9,"vwap":861},"2025-11-13",26.193,6300,{"date":1247,"open":1248,"high":841,"low":861,"close":843,"change":383,"percent_change":185,"volume":1069,"transactions":9,"vwap":843},"2025-11-12",26.211,{"date":1250,"open":1251,"high":848,"low":1251,"close":842,"change":350,"percent_change":106,"volume":1192,"transactions":9,"vwap":842},"2025-11-11",26.219,{"date":1253,"open":862,"high":843,"low":862,"close":843,"change":203,"percent_change":622,"volume":1254,"transactions":9,"vwap":843},"2025-11-10",14500,{"date":1256,"open":872,"high":1257,"low":872,"close":847,"change":265,"percent_change":218,"volume":1258,"transactions":9,"vwap":847},"2025-11-07",26.199,4300,{"date":1260,"open":852,"high":866,"low":862,"close":862,"change":314,"percent_change":315,"volume":1261,"transactions":9,"vwap":862},"2025-11-06",4700,{"date":1263,"open":841,"high":841,"low":862,"close":966,"change":22,"percent_change":606,"volume":1264,"transactions":9,"vwap":966},"2025-11-05",8900,{"date":1266,"open":843,"high":1267,"low":857,"close":908,"change":323,"percent_change":324,"volume":1268,"transactions":9,"vwap":908},"2025-11-04",26.216,7900,{"date":1270,"open":847,"high":843,"low":847,"close":852,"change":21,"percent_change":22,"volume":594,"transactions":9,"vwap":852},"2025-11-03",{"date":1272,"open":1273,"high":861,"low":1273,"close":861,"change":195,"percent_change":196,"volume":1274,"transactions":9,"vwap":861},"2025-10-31",26.173,32100,{"date":1276,"open":852,"high":852,"low":901,"close":847,"change":383,"percent_change":185,"volume":1277,"transactions":9,"vwap":847},"2025-10-30",15200,{"date":1279,"open":945,"high":628,"low":866,"close":866,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":866},"2025-10-29",-0.065,-0.25,20300,{"date":1284,"open":628,"high":628,"low":835,"close":628,"change":21,"percent_change":22,"volume":853,"transactions":9,"vwap":628},"2025-10-28",{"date":1286,"open":628,"high":632,"low":628,"close":614,"change":383,"percent_change":185,"volume":1287,"transactions":9,"vwap":614},"2025-10-27",12000,{"date":1289,"open":1290,"high":642,"low":1290,"close":619,"change":314,"percent_change":315,"volume":1291,"transactions":9,"vwap":619},"2025-10-24",26.277,7500,{"date":1293,"open":610,"high":610,"low":642,"close":642,"change":383,"percent_change":185,"volume":782,"transactions":9,"vwap":642},"2025-10-23",{"date":1295,"open":632,"high":610,"low":614,"close":621,"change":588,"percent_change":453,"volume":1296,"transactions":9,"vwap":621},"2025-10-22",7200,{"date":1298,"open":614,"high":806,"low":614,"close":614,"change":314,"percent_change":315,"volume":1299,"transactions":9,"vwap":614},"2025-10-21",24300,{"date":1301,"open":627,"high":632,"low":614,"close":627,"change":227,"percent_change":195,"volume":680,"transactions":9,"vwap":627},"2025-10-20",{"date":1303,"open":605,"high":605,"low":614,"close":614,"change":1083,"percent_change":273,"volume":1304,"transactions":9,"vwap":614},"2025-10-17",5400,{"date":1306,"open":628,"high":642,"low":628,"close":1307,"change":1308,"percent_change":106,"volume":1309,"transactions":9,"vwap":1307},"2025-10-16",26.282,0.017,5900,{"date":1311,"open":1290,"high":1290,"low":628,"close":836,"change":323,"percent_change":324,"volume":1312,"transactions":9,"vwap":836},"2025-10-15",4500,{"date":1314,"open":819,"high":628,"low":835,"close":835,"change":314,"percent_change":315,"volume":1315,"transactions":9,"vwap":835},"2025-10-14",8700,{"date":1317,"open":852,"high":628,"low":852,"close":1170,"change":314,"percent_change":315,"volume":1318,"transactions":9,"vwap":1170},"2025-10-13",2600,{"date":1320,"open":848,"high":819,"low":880,"close":819,"change":203,"percent_change":622,"volume":1321,"transactions":9,"vwap":819},"2025-10-10",3000,{"date":1323,"open":908,"high":848,"low":843,"close":841,"change":315,"percent_change":511,"volume":1324,"transactions":9,"vwap":841},"2025-10-09",4000,{"date":1326,"open":835,"high":835,"low":841,"close":835,"change":243,"percent_change":243,"volume":1327,"transactions":9,"vwap":835},"2025-10-08",11000,{"date":1329,"open":819,"high":819,"low":861,"close":835,"change":203,"percent_change":622,"volume":1330,"transactions":9,"vwap":835},"2025-10-07",9900,{"date":1332,"open":843,"high":843,"low":1333,"close":843,"change":265,"percent_change":218,"volume":963,"transactions":9,"vwap":843},"2025-10-06",26.191,{"date":1335,"open":861,"high":841,"low":861,"close":861,"change":315,"percent_change":511,"volume":799,"transactions":9,"vwap":861},"2025-10-03",{"date":1337,"open":841,"high":841,"low":861,"close":841,"change":21,"percent_change":22,"volume":1291,"transactions":9,"vwap":841},"2025-10-02",{"date":1339,"open":835,"high":835,"low":1340,"close":848,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":848},"2025-10-01",26.213,-0.225,-0.85,9700,{"date":1345,"open":683,"high":699,"low":683,"close":695,"change":227,"percent_change":195,"volume":1346,"transactions":9,"vwap":695},"2025-09-30",45400,{"date":1348,"open":752,"high":683,"low":752,"close":683,"change":243,"percent_change":243,"volume":1268,"transactions":9,"vwap":683},"2025-09-29",{"date":1350,"open":700,"high":700,"low":1351,"close":683,"change":265,"percent_change":218,"volume":1100,"transactions":9,"vwap":683},"2025-09-26",26.436,{"date":1353,"open":694,"high":683,"low":1354,"close":694,"change":22,"percent_change":606,"volume":1217,"transactions":9,"vwap":694},"2025-09-25",26.426,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":315,"percent_change":511,"volume":1360,"transactions":9,"vwap":1358},"2025-09-24",26.471,26.48,26.465,3200,{"date":1362,"open":699,"high":1363,"low":695,"close":1363,"change":203,"percent_change":622,"volume":1364,"transactions":9,"vwap":1363},"2025-09-23",26.5,17500,{"date":1366,"open":1367,"high":1358,"low":700,"close":699,"change":315,"percent_change":511,"volume":1368,"transactions":9,"vwap":699},"2025-09-22",26.475,5200,{"date":1370,"open":1371,"high":24,"low":699,"close":24,"change":21,"percent_change":22,"volume":1372,"transactions":9,"vwap":24},"2025-09-19",26.484,6600,{"date":1374,"open":24,"high":1363,"low":1358,"close":1363,"change":21,"percent_change":22,"volume":1375,"transactions":9,"vwap":1363},"2025-09-18",6800,{"date":1377,"open":1378,"high":174,"low":24,"close":1378,"change":21,"percent_change":22,"volume":1379,"transactions":9,"vwap":1378},"2025-09-17",26.51,10300,{"date":1381,"open":1378,"high":1382,"low":1378,"close":1382,"change":323,"percent_change":671,"volume":1343,"transactions":9,"vwap":1382},"2025-09-16",26.52,{"date":1384,"open":1363,"high":1385,"low":24,"close":1386,"change":243,"percent_change":243,"volume":1315,"transactions":9,"vwap":1386},"2025-09-15",26.503,26.495,{"date":1388,"open":1363,"high":1363,"low":1389,"close":1386,"change":314,"percent_change":315,"volume":1390,"transactions":9,"vwap":1386},"2025-09-12",26.486,5700,{"date":1392,"open":1382,"high":1393,"low":24,"close":1363,"change":315,"percent_change":511,"volume":1394,"transactions":9,"vwap":1363},"2025-09-11",26.53,16800,{"date":1396,"open":1378,"high":1393,"low":1378,"close":1382,"change":350,"percent_change":106,"volume":1397,"transactions":9,"vwap":1382},"2025-09-10",10500,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":304,"percent_change":734,"volume":1268,"transactions":9,"vwap":1401},"2025-09-09",26.54,26.505,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1393,"change":350,"percent_change":106,"volume":947,"transactions":9,"vwap":1393},"2025-09-08",26.536,26.55,26.521,{"date":1408,"open":1382,"high":1393,"low":1409,"close":1410,"change":588,"percent_change":453,"volume":623,"transactions":9,"vwap":1410},"2025-09-05",26.506,26.515,{"date":1412,"open":24,"high":24,"low":699,"close":1358,"change":227,"percent_change":195,"volume":1309,"transactions":9,"vwap":1358},"2025-09-04",{"date":1414,"open":699,"high":1358,"low":1415,"close":1367,"change":227,"percent_change":195,"volume":1372,"transactions":9,"vwap":1367},"2025-09-03",26.452,{"date":1417,"open":700,"high":1358,"low":1415,"close":699,"change":315,"percent_change":511,"volume":1241,"transactions":9,"vwap":699},"2025-09-02",{"date":1419,"open":1363,"high":1382,"low":24,"close":24,"change":227,"percent_change":195,"volume":1309,"transactions":9,"vwap":24},"2025-08-29",{"date":1421,"open":1367,"high":24,"low":1367,"close":1422,"change":21,"percent_change":22,"volume":1423,"transactions":9,"vwap":1422},"2025-08-28",26.485,13900,{"date":1425,"open":1426,"high":1363,"low":1426,"close":1386,"change":922,"percent_change":923,"volume":1427,"transactions":9,"vwap":1386},"2025-08-27",26.474,7800,{"date":1429,"open":667,"high":694,"low":760,"close":694,"change":922,"percent_change":923,"volume":916,"transactions":9,"vwap":694},"2025-08-26",{"date":1431,"open":648,"high":648,"low":722,"close":647,"change":304,"percent_change":734,"volume":1375,"transactions":9,"vwap":647},"2025-08-25",{"date":1433,"open":610,"high":667,"low":806,"close":667,"change":1434,"percent_change":1435,"volume":1324,"transactions":9,"vwap":667},"2025-08-22",0.135,0.51,{"date":1437,"open":642,"high":642,"low":628,"close":627,"change":383,"percent_change":185,"volume":1084,"transactions":9,"vwap":627},"2025-08-21",{"date":1439,"open":642,"high":806,"low":619,"close":642,"change":195,"percent_change":196,"volume":984,"transactions":9,"vwap":642},"2025-08-20",{"date":1441,"open":628,"high":1205,"low":628,"close":614,"change":227,"percent_change":195,"volume":1030,"transactions":9,"vwap":614},"2025-08-19",{"date":1443,"open":1444,"high":614,"low":1190,"close":836,"change":314,"percent_change":315,"volume":1445,"transactions":9,"vwap":836},"2025-08-18",26.264,5000,{"date":1447,"open":614,"high":632,"low":1190,"close":614,"change":932,"percent_change":211,"volume":1448,"transactions":9,"vwap":614},"2025-08-15",7300,{"date":1450,"open":1451,"high":642,"low":1444,"close":1205,"change":1008,"percent_change":511,"volume":1375,"transactions":9,"vwap":1205},"2025-08-14",26.281,{"date":1453,"open":621,"high":1454,"low":642,"close":605,"change":588,"percent_change":453,"volume":1455,"transactions":9,"vwap":605},"2025-08-13",26.308,6700,{"date":1457,"open":1458,"high":614,"low":1458,"close":836,"change":314,"percent_change":315,"volume":1459,"transactions":9,"vwap":836},"2025-08-12",26.249,17600,{"date":1461,"open":819,"high":614,"low":819,"close":614,"change":195,"percent_change":196,"volume":1002,"transactions":9,"vwap":614},"2025-08-11",{"date":1463,"open":819,"high":819,"low":841,"close":819,"change":227,"percent_change":195,"volume":1343,"transactions":9,"vwap":819},"2025-08-08",{"date":1465,"open":914,"high":1170,"low":914,"close":1170,"change":243,"percent_change":243,"volume":1232,"transactions":9,"vwap":1170},"2025-08-07",{"date":1467,"open":1468,"high":1469,"low":1468,"close":1170,"change":350,"percent_change":106,"volume":1368,"transactions":9,"vwap":1170},"2025-08-06",26.239,26.247,{"date":1471,"open":1170,"high":819,"low":848,"close":848,"change":211,"percent_change":743,"volume":790,"transactions":9,"vwap":848},"2025-08-05",{"date":1473,"open":819,"high":628,"low":1474,"close":628,"change":203,"percent_change":622,"volume":807,"transactions":9,"vwap":628},"2025-08-04",26.227,{"date":1476,"open":847,"high":848,"low":847,"close":848,"change":204,"percent_change":1477,"volume":1478,"transactions":9,"vwap":848},"2025-08-01",0.46,5600,{"date":1480,"open":902,"high":873,"low":977,"close":897,"change":315,"percent_change":511,"volume":1481,"transactions":9,"vwap":897},"2025-07-31",60100,{"date":1483,"open":872,"high":1484,"low":983,"close":983,"change":1485,"percent_change":1486,"volume":611,"transactions":9,"vwap":983},"2025-07-30",26.174,-0.037,-0.14,{"date":1488,"open":983,"high":862,"low":983,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-07-29",26.167,0.052,0.2,10900,{"date":1494,"open":983,"high":983,"low":977,"close":979,"change":383,"percent_change":185,"volume":1002,"transactions":9,"vwap":979},"2025-07-28",{"date":1496,"open":978,"high":983,"low":897,"close":983,"change":243,"percent_change":243,"volume":1497,"transactions":9,"vwap":983},"2025-07-25",4900,{"date":1499,"open":978,"high":983,"low":1005,"close":983,"change":314,"percent_change":315,"volume":1268,"transactions":9,"vwap":983},"2025-07-24",{"date":1501,"open":901,"high":1502,"low":902,"close":902,"change":1280,"percent_change":1281,"volume":1192,"transactions":9,"vwap":902},"2025-07-23",26.159,{"date":1504,"open":866,"high":843,"low":1244,"close":861,"change":243,"percent_change":243,"volume":1394,"transactions":9,"vwap":861},"2025-07-22",{"date":1506,"open":861,"high":861,"low":966,"close":861,"change":218,"percent_change":837,"volume":1192,"transactions":9,"vwap":861},"2025-07-21",{"date":1508,"open":861,"high":861,"low":871,"close":872,"change":323,"percent_change":324,"volume":877,"transactions":9,"vwap":872},"2025-07-18",{"date":1510,"open":893,"high":973,"low":893,"close":902,"change":227,"percent_change":195,"volume":1511,"transactions":9,"vwap":902},"2025-07-17",2400,{"date":1513,"open":1514,"high":983,"low":1514,"close":983,"change":106,"percent_change":802,"volume":1315,"transactions":9,"vwap":983},"2025-07-16",26.066999,{"date":1516,"open":995,"high":995,"low":1103,"close":999,"change":315,"percent_change":511,"volume":1330,"transactions":9,"vwap":999},"2025-07-15",{"date":1518,"open":990,"high":990,"low":1016,"close":990,"change":265,"percent_change":218,"volume":611,"transactions":9,"vwap":990},"2025-07-14",{"date":1520,"open":1103,"high":1016,"low":1059,"close":1016,"change":218,"percent_change":837,"volume":1119,"transactions":9,"vwap":1016},"2025-07-11",{"date":1522,"open":1103,"high":1103,"low":1092,"close":1054,"change":21,"percent_change":22,"volume":1523,"transactions":9,"vwap":1054},"2025-07-10",23900,{"date":1525,"open":1092,"high":1059,"low":1092,"close":1059,"change":203,"percent_change":204,"volume":1526,"transactions":9,"vwap":1059},"2025-07-09",10700,{"date":1528,"open":1062,"high":1529,"low":1058,"close":1062,"change":21,"percent_change":22,"volume":1530,"transactions":9,"vwap":1062},"2025-07-08",26.023001,2700,{"date":1532,"open":1058,"high":1092,"low":1104,"close":1092,"change":323,"percent_change":324,"volume":1175,"transactions":9,"vwap":1092},"2025-07-07",{"date":1534,"open":1058,"high":1062,"low":1535,"close":1104,"change":315,"percent_change":511,"volume":1187,"transactions":9,"vwap":1104},"2025-07-03",26.0030003,{"date":1537,"open":1058,"high":1092,"low":1058,"close":1538,"change":350,"percent_change":106,"volume":1192,"transactions":9,"vwap":1538},"2025-07-02",26.025,{"date":1540,"open":1092,"high":1092,"low":1073,"close":1058,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1058},"2025-07-01",-0.27,-1.03,7000,{"date":1545,"open":632,"high":806,"low":632,"close":632,"change":265,"percent_change":218,"volume":1546,"transactions":9,"vwap":632},"2025-06-30",20100,{"date":1548,"open":628,"high":632,"low":628,"close":614,"change":1549,"percent_change":243,"volume":1167,"transactions":9,"vwap":614},"2025-06-27",0.001,{"date":1551,"open":848,"high":614,"low":848,"close":626,"change":1552,"percent_change":769,"volume":1478,"transactions":9,"vwap":626},"2025-06-26",0.044,{"date":1554,"open":843,"high":848,"low":861,"close":842,"change":195,"percent_change":196,"volume":1119,"transactions":9,"vwap":842},"2025-06-25",{"date":1556,"open":847,"high":843,"low":1557,"close":857,"change":314,"percent_change":315,"volume":1558,"transactions":9,"vwap":857},"2025-06-24",26.176,3400,{"date":1560,"open":848,"high":628,"low":843,"close":843,"change":323,"percent_change":324,"volume":1561,"transactions":9,"vwap":843},"2025-06-23",8100,{"date":1563,"open":873,"high":861,"low":873,"close":962,"change":768,"percent_change":769,"volume":1222,"transactions":9,"vwap":962},"2025-06-20",{"date":1565,"open":872,"high":872,"low":978,"close":873,"change":323,"percent_change":324,"volume":1566,"transactions":9,"vwap":873},"2025-06-18",10400,{"date":1568,"open":977,"high":1569,"low":1570,"close":979,"change":218,"percent_change":837,"volume":1571,"transactions":9,"vwap":979},"2025-06-17",26.126,26.077,2900,{"date":1573,"open":1016,"high":990,"low":1103,"close":1006,"change":1574,"percent_change":22,"volume":1575,"transactions":9,"vwap":1006},"2025-06-16",-0.011,20500,{"date":1577,"open":977,"high":978,"low":1103,"close":1033,"change":704,"percent_change":196,"volume":1578,"transactions":9,"vwap":1033},"2025-06-13",3900,{"date":1580,"open":990,"high":990,"low":1581,"close":1582,"change":195,"percent_change":196,"volume":1583,"transactions":9,"vwap":1582},"2025-06-12",26.063999,26.065001,3700,{"date":1585,"open":1058,"high":1059,"low":1586,"close":1587,"change":227,"percent_change":195,"volume":1241,"transactions":9,"vwap":1587},"2025-06-11",26.00099945,26.045,{"date":1589,"open":1092,"high":1059,"low":1058,"close":1054,"change":1590,"percent_change":622,"volume":1330,"transactions":9,"vwap":1054},"2025-06-10",0.028,{"date":1592,"open":1092,"high":1593,"low":1058,"close":1594,"change":1595,"percent_change":265,"volume":1264,"transactions":9,"vwap":1594},"2025-06-09",26.042,26.011999,0.002,{"date":1597,"open":1059,"high":1598,"low":1058,"close":1058,"change":1599,"percent_change":1541,"volume":1600,"transactions":9,"vwap":1058},"2025-06-06",26.054001,-0.07,1600,{"date":1602,"open":1047,"high":1047,"low":1603,"close":1016,"change":657,"percent_change":658,"volume":770,"transactions":9,"vwap":1016},"2025-06-05",26.079,{"date":1605,"open":897,"high":983,"low":977,"close":979,"change":323,"percent_change":324,"volume":1606,"transactions":9,"vwap":979},"2025-06-04",6400,{"date":1608,"open":983,"high":1609,"low":1016,"close":990,"change":211,"percent_change":743,"volume":1610,"transactions":9,"vwap":990},"2025-06-03",26.139,11900,{"date":1612,"open":871,"high":871,"low":977,"close":978,"change":383,"percent_change":185,"volume":1459,"transactions":9,"vwap":978},"2025-06-02",{"date":1614,"open":1016,"high":902,"low":1016,"close":902,"change":588,"percent_change":453,"volume":1360,"transactions":9,"vwap":902},"2025-05-30",{"date":1616,"open":1103,"high":977,"low":1103,"close":977,"change":195,"percent_change":196,"volume":1617,"transactions":9,"vwap":977},"2025-05-29",1700,{"date":1619,"open":977,"high":977,"low":999,"close":1016,"change":211,"percent_change":743,"volume":1291,"transactions":9,"vwap":1016},"2025-05-28",{"date":1621,"open":897,"high":897,"low":990,"close":897,"change":21,"percent_change":22,"volume":770,"transactions":9,"vwap":897},"2025-05-27",{"date":1623,"open":978,"high":978,"low":1016,"close":978,"change":768,"percent_change":769,"volume":1624,"transactions":9,"vwap":978},"2025-05-23",8300,{"date":1626,"open":1059,"high":1006,"low":1059,"close":1006,"change":588,"percent_change":453,"volume":1627,"transactions":9,"vwap":1006},"2025-05-22",6900,{"date":1629,"open":1016,"high":1016,"low":1092,"close":1054,"change":185,"percent_change":186,"volume":775,"transactions":9,"vwap":1054},"2025-05-21",{"date":1631,"open":999,"high":977,"low":1632,"close":977,"change":195,"percent_change":196,"volume":1627,"transactions":9,"vwap":977},"2025-05-20",26.052,{"date":1634,"open":1092,"high":1016,"low":1092,"close":1016,"change":203,"percent_change":204,"volume":1635,"transactions":9,"vwap":1016},"2025-05-19",7700,{"date":1637,"open":999,"high":999,"low":1054,"close":1059,"change":1308,"percent_change":884,"volume":1055,"transactions":9,"vwap":1059},"2025-05-16",{"date":1639,"open":1073,"high":1640,"low":1073,"close":1640,"change":768,"percent_change":769,"volume":1304,"transactions":9,"vwap":1640},"2025-05-15",26.033001,{"date":1642,"open":1072,"high":1093,"low":1080,"close":1130,"change":1201,"percent_change":203,"volume":1643,"transactions":9,"vwap":1130},"2025-05-14",4200,{"date":1645,"open":1139,"high":1088,"low":1646,"close":1072,"change":350,"percent_change":106,"volume":1647,"transactions":9,"vwap":1072},"2025-05-13",25.94,25500,{"date":1649,"open":1073,"high":1535,"low":1139,"close":1141,"change":1650,"percent_change":1651,"volume":1327,"transactions":9,"vwap":1141},"2025-05-12",-0.166,-0.64,{"date":1653,"open":872,"high":862,"low":983,"close":1654,"change":1655,"percent_change":106,"volume":1656,"transactions":9,"vwap":1654},"2025-05-09",26.131,0.016,26800,{"date":1658,"open":978,"high":978,"low":977,"close":979,"change":211,"percent_change":743,"volume":1659,"transactions":9,"vwap":979},"2025-05-08",1609200,{"date":1661,"open":1662,"high":872,"low":893,"close":874,"change":227,"percent_change":195,"volume":1321,"transactions":9,"vwap":874},"2025-05-07",26.141,{"date":1664,"open":983,"high":873,"low":978,"close":873,"change":218,"percent_change":837,"volume":1635,"transactions":9,"vwap":873},"2025-05-06",{"date":1666,"open":897,"high":897,"low":999,"close":977,"change":21,"percent_change":22,"volume":1321,"transactions":9,"vwap":977},"2025-05-05",{"date":1668,"open":861,"high":861,"low":977,"close":897,"change":875,"percent_change":876,"volume":1669,"transactions":9,"vwap":897},"2025-05-02",3300,{"date":1671,"open":914,"high":1672,"low":1673,"close":857,"change":185,"percent_change":186,"volume":1674,"transactions":9,"vwap":857},"2025-05-01",26.246,26.194,6000,{"date":1676,"open":1677,"high":836,"low":1677,"close":836,"change":768,"percent_change":769,"volume":1312,"transactions":9,"vwap":836},"2025-04-30",26.226,{"date":1679,"open":841,"high":848,"low":852,"close":841,"change":227,"percent_change":195,"volume":1561,"transactions":9,"vwap":841},"2025-04-29",{"date":1681,"open":847,"high":908,"low":847,"close":908,"change":1682,"percent_change":1683,"volume":1210,"transactions":9,"vwap":908},"2025-04-28",0.075,0.29,{"date":1685,"open":873,"high":871,"low":956,"close":873,"change":203,"percent_change":622,"volume":1254,"transactions":9,"vwap":873},"2025-04-25",{"date":1687,"open":1103,"high":1688,"low":1103,"close":897,"change":196,"percent_change":1689,"volume":1034,"transactions":9,"vwap":897},"2025-04-24",26.124,0.31,{"date":1691,"open":977,"high":977,"low":1063,"close":1092,"change":383,"percent_change":185,"volume":1321,"transactions":9,"vwap":1092},"2025-04-23",{"date":178,"open":1054,"high":1059,"low":1062,"close":1587,"change":227,"percent_change":195,"volume":705,"transactions":9,"vwap":1587}]