[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBIK":3,"stock-historical-IBIK":30,"homepage-market-summary":1853},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBIK","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 2034 Term TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9729,0.712748,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.975,24.09,24.1,23.974,24.045,-0.07,-0.29,25023.018119,26.24,23.92,15523.354940956,2.4,591,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},26.535,16548,6039938.735239,-4.56,"2025-04-22",[41,44,53,64,74,84,95,103,112,121,132,142,150,160,169,178,187,198,208,218,229,239,247,257,265,274,283,293,302,312,321,331,340,348,355,364,373,380,389,398,405,412,419,427,433,441,448,456,461,467,474,479,483,489,494,501,509,513,520,525,528,533,540,546,550,555,561,570,577,584,590,598,605,611,619,626,632,638,645,649,653,658,662,669,674,680,685,690,696,701,704,710,715,721,724,730,734,738,742,747,752,757,761,765,769,772,778,783,789,794,799,806,813,816,819,822,826,831,835,838,842,846,852,858,862,867,872,878,884,886,892,898,904,912,918,922,928,933,937,944,950,954,957,961,966,970,974,978,981,986,988,995,999,1003,1008,1010,1012,1015,1019,1024,1030,1033,1037,1040,1045,1048,1050,1055,1059,1062,1065,1070,1076,1080,1083,1088,1093,1100,1106,1112,1115,1121,1126,1129,1134,1136,1141,1145,1148,1153,1156,1160,1163,1168,1170,1176,1178,1183,1189,1193,1196,1201,1206,1209,1213,1216,1218,1220,1223,1228,1233,1236,1239,1242,1245,1249,1252,1256,1259,1264,1267,1269,1271,1274,1277,1280,1284,1287,1290,1292,1295,1297,1301,1306,1309,1313,1316,1321,1326,1331,1333,1336,1338,1342,1349,1353,1357,1360,1363,1366,1371,1373,1376,1381,1386,1389,1395,1400,1405,1409,1411,1416,1422,1427,1432,1438,1443,1449,1454,1461,1465,1471,1476,1479,1482,1486,1490,1495,1499,1503,1506,1510,1515,1518,1521,1527,1531,1535,1539,1542,1545,1548,1552,1556,1558,1562,1566,1571,1575,1580,1582,1586,1590,1593,1598,1603,1606,1611,1617,1624,1629,1635,1640,1645,1649,1653,1657,1661,1664,1666,1668,1670,1673,1676,1680,1683,1689,1692,1696,1699,1703,1707,1713,1719,1724,1728,1733,1737,1740,1743,1748,1753,1757,1760,1767,1770,1772,1776,1780,1784,1788,1793,1797,1801,1806,1810,1813,1817,1822,1826,1830,1835,1841,1846,1850],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},170,24.0197,{"date":45,"open":46,"high":47,"low":26,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",23.93,24.0785,-0.105,-0.43,17429.915,184,24.0243,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",24.21,24.2128,24.105,24.15,-0.02,-0.08,9876.4527,110,24.1352,{"date":65,"open":66,"high":67,"low":68,"close":67,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",24.16,24.17,24.0923,0.02,0.08,36693.6787,214,24.1244,{"date":75,"open":76,"high":77,"low":78,"close":58,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",24.18,24.2,24.12,-0.1165,-0.48,45711.3029,207,24.1538,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",24.24,24.2776,24.1899,24.2665,0.0565,0.23,21017.4668,148,24.2296,{"date":96,"open":97,"high":97,"low":55,"close":55,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",24.36,-0.14,-0.57,30468.161,164,24.2802,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":101,"vwap":111},"2026-09-23",24.51,24.32,24.35,-0.215,-0.88,22090.464224,24.3998,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":59,"percent_change":60,"volume":118,"transactions":119,"vwap":120},"2026-09-22",24.575,24.595,24.535,24.565,17748.7333,128,24.5647,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",24.55,24.59,24.52,24.585,0.1162,0.47,23844.522556,153,24.56,{"date":133,"open":134,"high":135,"low":136,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",24.515,24.516,24.4688,-0.1262,-0.51,18674.7308,121,24.5062,{"date":143,"open":117,"high":115,"low":144,"close":115,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",24.546367,0.095,0.39,7966.0868,80,24.5731,{"date":151,"open":152,"high":153,"low":154,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-16",24.64,24.6759,24.5,-0.13,-0.53,20208.895204,132,24.6526,{"date":161,"open":162,"high":152,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":140,"vwap":168},"2026-09-15",24.61,24.6001,24.63,-0.01,-0.04,20218.354062,24.6187,{"date":170,"open":171,"high":172,"low":152,"close":152,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-14",24.6831,24.725,-0.025,-0.1,23609.53333,210,24.6885,{"date":179,"open":180,"high":181,"low":152,"close":182,"change":183,"percent_change":80,"volume":184,"transactions":185,"vwap":186},"2026-09-11",24.78,24.8,24.665,-0.1202,38977.602,136,24.7215,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-10",24.85,24.86,24.7819,24.7852,-0.1498,-0.6,21239.87,112,24.8241,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",24.99,24.92,24.935,-0.06,-0.24,21789.085984,140,24.9381,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-08",25.02,24.95,24.995,0.01,0.04,167815.1394,1259,24.972,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-04",24.9891,25.005,24.9692,24.985,-0.03,-0.12,21065.923,106,24.9837,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-03",25.04,25.065,25.015,0.0587,0.24,8380.38,61,25.042,{"date":240,"open":241,"high":241,"low":211,"close":242,"change":243,"percent_change":224,"volume":244,"transactions":245,"vwap":246},"2026-09-02",25,24.9563,-0.0087,13365.22544,63,24.9591,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":224,"volume":254,"transactions":255,"vwap":256},"2026-09-01",24.975,24.98,24.9401,24.965,-0.0068,19932.9865,105,24.9635,{"date":258,"open":241,"high":241,"low":259,"close":260,"change":261,"percent_change":155,"volume":262,"transactions":263,"vwap":264},"2026-08-31",24.9599,24.9718,-0.0332,10277.4304,90,24.9733,{"date":266,"open":267,"high":268,"low":241,"close":221,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-28",25.15,25.1571,-0.17,-0.68,24589.0457,163,25.0444,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":-6,"volume":280,"transactions":281,"vwap":282},"2026-08-27",25.185,25.155,25.175,-0.0001,28131.5167,62,25.1669,{"date":284,"open":285,"high":286,"low":277,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-26",25.1699,25.189,25.1751,-0.0499,-0.2,9773.6822,74,25.1678,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-25",25.18,25.225,0.1,0.4,11846.5205,92,25.2072,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":214,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-24",25.13,25.16,25.0991,25.125,0.16,34187.516,173,25.1277,{"date":313,"open":304,"high":314,"low":315,"close":316,"change":317,"percent_change":49,"volume":318,"transactions":319,"vwap":320},"2026-08-21",25.138,25.0701,25.085,-0.1076,20306.8906,114,25.1067,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-20",25.14,25.1926,25.12,0.0085,0.03,14144.8396,81,25.157,{"date":332,"open":295,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":119,"vwap":339},"2026-08-19",25.2054,25.145,25.1841,0.0741,0.3,31819.6136,25.1768,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":337,"volume":345,"transactions":346,"vwap":347},"2026-08-18",25.035,25.11,0.075,9884.2433,76,25.0748,{"date":349,"open":350,"high":350,"low":351,"close":342,"change":173,"percent_change":174,"volume":352,"transactions":353,"vwap":354},"2026-08-17",25.09,25.0138,14004.2896,86,25.0541,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":166,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-14",25.1,25.055,25.06,-0.16,8685.3206,78,25.08,{"date":365,"open":366,"high":367,"low":368,"close":357,"change":369,"percent_change":235,"volume":370,"transactions":371,"vwap":372},"2026-08-13",25.1063,25.1549,25.0801,0.06,8676.4606,58,25.1149,{"date":374,"open":375,"high":376,"low":231,"close":231,"change":213,"percent_change":214,"volume":377,"transactions":378,"vwap":379},"2026-08-12",25.05,25.07,7991.440153,75,25.056,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":369,"volume":386,"transactions":387,"vwap":388},"2026-08-11",25.025,25.03,25.0201,0.015,5844.7677,49,25.0273,{"date":390,"open":382,"high":391,"low":392,"close":233,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-10",25.0462,25.0039,-0.045,-0.18,20312.8471,84,25.0288,{"date":399,"open":350,"high":350,"low":375,"close":359,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-07",0.035,0.14,21560.8976,95,25.0713,{"date":406,"open":407,"high":408,"low":233,"close":382,"change":166,"percent_change":360,"volume":409,"transactions":410,"vwap":411},"2026-08-06",25.0548,25.0593,27122.2076,97,25.0352,{"date":413,"open":414,"high":363,"low":342,"close":232,"change":415,"percent_change":224,"volume":416,"transactions":417,"vwap":418},"2026-08-05",25.045,-0.0065,12585.6196,88,25.0601,{"date":420,"open":363,"high":421,"low":358,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":396,"vwap":426},"2026-08-04",25.1057,25.0715,0.0615,0.25,24884.9216,25.0798,{"date":428,"open":375,"high":375,"low":241,"close":429,"change":327,"percent_change":430,"volume":431,"transactions":353,"vwap":432},"2026-08-03",25.01,0.12,23999.6882,25.0195,{"date":434,"open":241,"high":435,"low":436,"close":250,"change":437,"percent_change":438,"volume":439,"transactions":410,"vwap":440},"2026-07-31",25.0099,24.94,-0.069,-0.28,11565.2666,24.9615,{"date":442,"open":232,"high":443,"low":231,"close":444,"change":445,"percent_change":69,"volume":446,"transactions":255,"vwap":447},"2026-07-30",25.0841,25.049,0.004,12042.2666,25.057,{"date":449,"open":200,"high":376,"low":450,"close":414,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-29",24.945,0.045,0.18,11426.4751,107,24.9966,{"date":457,"open":250,"high":458,"low":250,"close":241,"change":369,"percent_change":235,"volume":459,"transactions":300,"vwap":460},"2026-07-28",25.0491,15571.0461,25.0239,{"date":462,"open":241,"high":241,"low":436,"close":436,"change":463,"percent_change":98,"volume":464,"transactions":465,"vwap":466},"2026-07-27",-0.035,7870.6491,71,24.9631,{"date":468,"open":241,"high":233,"low":469,"close":249,"change":470,"percent_change":59,"volume":471,"transactions":472,"vwap":473},"2026-07-24",24.97,-0.005,12529.92923,67,24.9933,{"date":475,"open":241,"high":241,"low":436,"close":250,"change":203,"percent_change":204,"volume":476,"transactions":477,"vwap":478},"2026-07-23",16853.080737,99,24.9768,{"date":480,"open":343,"high":343,"low":231,"close":231,"change":481,"percent_change":394,"volume":482,"transactions":378,"vwap":404},"2026-07-22",-0.0451,7545.2301,{"date":484,"open":343,"high":343,"low":231,"close":485,"change":486,"percent_change":98,"volume":487,"transactions":346,"vwap":488},"2026-07-21",25.0851,-0.0349,8894.9311,25.0855,{"date":490,"open":491,"high":491,"low":343,"close":325,"change":203,"percent_change":204,"volume":492,"transactions":291,"vwap":493},"2026-07-20",25.2,9239.1271,25.147,{"date":495,"open":496,"high":497,"low":498,"close":295,"change":344,"percent_change":337,"volume":499,"transactions":465,"vwap":500},"2026-07-17",25.205,25.21,25.17,7700.1721,25.1831,{"date":502,"open":503,"high":504,"low":505,"close":503,"change":393,"percent_change":394,"volume":506,"transactions":507,"vwap":508},"2026-07-16",25.105,25.1299,25.0918,4065.6901,53,25.1081,{"date":510,"open":307,"high":305,"low":357,"close":267,"change":451,"percent_change":452,"volume":511,"transactions":512,"vwap":323},"2026-07-15",6062.0011,73,{"date":514,"open":515,"high":325,"low":516,"close":503,"change":400,"percent_change":401,"volume":517,"transactions":518,"vwap":519},"2026-07-14",25.095,25.075,8052.9121,83,25.0931,{"date":521,"open":343,"high":343,"low":231,"close":376,"change":166,"percent_change":360,"volume":522,"transactions":523,"vwap":524},"2026-07-13",12942.6713,138,25.0665,{"date":526,"open":323,"high":323,"low":343,"close":343,"change":165,"percent_change":166,"volume":527,"transactions":9,"vwap":343},"2026-07-10",9700,{"date":529,"open":325,"high":334,"low":325,"close":325,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":325},"2026-07-09",0.037,0.15,10500,{"date":534,"open":350,"high":343,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-07-08",25.073999,25.083,-0.057,-0.23,17700,{"date":541,"open":542,"high":542,"low":343,"close":323,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":323},"2026-07-07",25.196,-0.075,-0.3,27300,{"date":547,"open":295,"high":548,"low":498,"close":548,"change":344,"percent_change":337,"volume":549,"transactions":9,"vwap":548},"2026-07-06",25.215,20500,{"date":551,"open":498,"high":491,"low":552,"close":323,"change":553,"percent_change":203,"volume":554,"transactions":9,"vwap":323},"2026-07-02",25.134,-0.015,14100,{"date":556,"open":491,"high":557,"low":267,"close":277,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":277},"2026-07-01",25.22,-0.736,-2.84,4100,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-06-30",25.94,25.98,25.89,25.891,-0.084,-0.32,12700,{"date":571,"open":572,"high":564,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-06-29",25.92,25.975,0.05,0.19,23200,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":214,"percent_change":531,"volume":583,"transactions":9,"vwap":582},"2026-06-26",25.91,25.93,25.899,25.925,5500,{"date":585,"open":579,"high":563,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-06-25",25.885,0.09,0.35,116800,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-06-24",25.78,25.81,25.795,0.11,0.43,6500,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":553,"percent_change":203,"volume":604,"transactions":9,"vwap":603},"2026-06-23",25.714,25.72,25.66,25.685,11400,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":225,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-06-22",25.8,25.7,-0.46,12800,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-18",25.76,25.84,25.82,0.112,0.44,14900,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":618,"transactions":9,"vwap":623},"2026-06-17",26,25.705,25.708,-0.232,-0.89,{"date":627,"open":572,"high":628,"low":629,"close":563,"change":630,"percent_change":430,"volume":631,"transactions":9,"vwap":563},"2026-06-16",25.945,25.9,0.031,10200,{"date":633,"open":629,"high":572,"low":629,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-15",25.909,0.079,0.31,5600,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":166,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-06-12",25.79,25.846,25.83,-0.15,4800,{"date":646,"open":640,"high":647,"low":613,"close":647,"change":430,"percent_change":128,"volume":648,"transactions":9,"vwap":647},"2026-06-11",25.87,2200,{"date":650,"open":642,"high":614,"low":651,"close":651,"change":173,"percent_change":174,"volume":652,"transactions":9,"vwap":651},"2026-06-10",25.75,16800,{"date":654,"open":655,"high":640,"low":655,"close":656,"change":400,"percent_change":401,"volume":657,"transactions":9,"vwap":656},"2026-06-09",25.74,25.775,8700,{"date":659,"open":642,"high":642,"low":660,"close":655,"change":224,"percent_change":225,"volume":661,"transactions":9,"vwap":655},"2026-06-08",25.73,7700,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-05",25.85,25.77,-0.145,-0.56,20100,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":470,"percent_change":59,"volume":673,"transactions":9,"vwap":672},"2026-06-04",25.95,25.915,2400,{"date":675,"open":676,"high":676,"low":565,"close":572,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":572},"2026-06-03",25.97,-0.065,-0.25,9400,{"date":681,"open":621,"high":682,"low":683,"close":683,"change":470,"percent_change":59,"volume":684,"transactions":9,"vwap":683},"2026-06-02",26.030001,25.985,2700,{"date":686,"open":621,"high":621,"low":687,"close":688,"change":553,"percent_change":203,"volume":689,"transactions":9,"vwap":688},"2026-06-01",25.941,25.99,24100,{"date":691,"open":692,"high":693,"low":564,"close":694,"change":69,"percent_change":70,"volume":695,"transactions":9,"vwap":694},"2026-05-29",26.0079994,26.02,26.0049992,11800,{"date":697,"open":671,"high":698,"low":699,"close":683,"change":700,"percent_change":424,"volume":610,"transactions":9,"vwap":683},"2026-05-28",26.007,25.935,0.065,{"date":702,"open":580,"high":671,"low":672,"close":572,"change":69,"percent_change":70,"volume":703,"transactions":9,"vwap":572},"2026-05-27",5200,{"date":705,"open":706,"high":629,"low":707,"close":629,"change":401,"percent_change":708,"volume":709,"transactions":9,"vwap":629},"2026-05-26",25.86,25.854,0.54,10300,{"date":711,"open":651,"high":665,"low":712,"close":613,"change":713,"percent_change":224,"volume":714,"transactions":9,"vwap":613},"2026-05-22",25.71,-0.008,7000,{"date":716,"open":660,"high":592,"low":660,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-05-21",25.768,-0.022,-0.09,6300,{"date":722,"open":651,"high":593,"low":655,"close":640,"change":587,"percent_change":588,"volume":723,"transactions":9,"vwap":640},"2026-05-20",14700,{"date":725,"open":655,"high":655,"low":726,"close":608,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":608},"2026-05-19",25.657,-0.115,-0.45,7100,{"date":731,"open":664,"high":664,"low":607,"close":732,"change":173,"percent_change":174,"volume":733,"transactions":9,"vwap":732},"2026-05-18",25.815,12400,{"date":735,"open":579,"high":579,"low":614,"close":614,"change":643,"percent_change":736,"volume":737,"transactions":9,"vwap":614},"2026-05-15",-0.58,6800,{"date":739,"open":740,"high":740,"low":688,"close":688,"change":463,"percent_change":155,"volume":741,"transactions":9,"vwap":688},"2026-05-14",26.077999,36700,{"date":743,"open":682,"high":744,"low":693,"close":745,"change":385,"percent_change":369,"volume":746,"transactions":9,"vwap":745},"2026-05-13",26.040001,26.025,8600,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":22,"percent_change":751,"volume":684,"transactions":9,"vwap":750},"2026-05-12",26.08,26.01,-0.27,{"date":753,"open":749,"high":754,"low":755,"close":749,"change":165,"percent_change":166,"volume":756,"transactions":9,"vwap":749},"2026-05-11",26.1,26.07,25700,{"date":758,"open":754,"high":754,"low":759,"close":759,"change":587,"percent_change":588,"volume":760,"transactions":9,"vwap":759},"2026-05-08",26.09,1500,{"date":762,"open":763,"high":763,"low":621,"close":621,"change":224,"percent_change":225,"volume":764,"transactions":9,"vwap":621},"2026-05-07",26.045,4000,{"date":766,"open":693,"high":682,"low":767,"close":682,"change":214,"percent_change":531,"volume":768,"transactions":9,"vwap":682},"2026-05-06",26.014,3300,{"date":770,"open":688,"high":763,"low":688,"close":688,"change":224,"percent_change":225,"volume":771,"transactions":9,"vwap":688},"2026-05-05",6400,{"date":773,"open":774,"high":774,"low":750,"close":693,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":693},"2026-05-04",26.041,-0.055,-0.21,3900,{"date":779,"open":754,"high":754,"low":755,"close":780,"change":344,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-01",26.075001,0.29,3000,{"date":784,"open":785,"high":621,"low":786,"close":621,"change":787,"percent_change":788,"volume":631,"transactions":9,"vwap":621},"2026-04-30",25.977,25.96,0.07,0.27,{"date":790,"open":791,"high":676,"low":672,"close":580,"change":792,"percent_change":793,"volume":631,"transactions":9,"vwap":580},"2026-04-29",25.965,-0.089,-0.34,{"date":795,"open":621,"high":693,"low":564,"close":796,"change":797,"percent_change":203,"volume":798,"transactions":9,"vwap":796},"2026-04-28",26.018999,-0.016,14800,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":165,"volume":805,"transactions":9,"vwap":803},"2026-04-27",26.065001,26.069,26.035,-0.003,9100,{"date":807,"open":676,"high":808,"low":676,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-04-24",26.055,26.038,0.058,0.22,11700,{"date":814,"open":573,"high":683,"low":579,"close":564,"change":451,"percent_change":815,"volume":768,"transactions":9,"vwap":564},"2026-04-23",0.17,{"date":817,"open":786,"high":676,"low":699,"close":699,"change":451,"percent_change":815,"volume":818,"transactions":9,"vwap":699},"2026-04-22",4400,{"date":820,"open":580,"high":580,"low":565,"close":565,"change":677,"percent_change":678,"volume":821,"transactions":9,"vwap":565},"2026-04-21",6700,{"date":823,"open":750,"high":750,"low":824,"close":825,"change":173,"percent_change":174,"volume":709,"transactions":9,"vwap":825},"2026-04-20",25.938,25.955,{"date":827,"open":564,"high":564,"low":825,"close":564,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":564},"2026-04-17",0.085,0.33,7800,{"date":832,"open":786,"high":786,"low":565,"close":833,"change":775,"percent_change":776,"volume":834,"transactions":9,"vwap":833},"2026-04-16",25.895,15800,{"date":836,"open":786,"high":786,"low":580,"close":671,"change":173,"percent_change":174,"volume":837,"transactions":9,"vwap":671},"2026-04-15",24000,{"date":839,"open":629,"high":840,"low":629,"close":573,"change":787,"percent_change":788,"volume":841,"transactions":9,"vwap":573},"2026-04-14",25.979,12100,{"date":843,"open":664,"high":844,"low":614,"close":844,"change":344,"percent_change":781,"volume":845,"transactions":9,"vwap":844},"2026-04-13",25.905,9300,{"date":847,"open":593,"high":848,"low":849,"close":642,"change":850,"percent_change":595,"volume":851,"transactions":9,"vwap":642},"2026-04-10",25.859,25.805,0.029,17400,{"date":853,"open":613,"high":614,"low":854,"close":855,"change":856,"percent_change":214,"volume":857,"transactions":9,"vwap":855},"2026-04-09",25.755,25.801,0.011,13800,{"date":859,"open":860,"high":860,"low":665,"close":640,"change":385,"percent_change":369,"volume":861,"transactions":9,"vwap":640},"2026-04-08",25.88,9500,{"date":863,"open":864,"high":640,"low":864,"close":656,"change":865,"percent_change":866,"volume":812,"transactions":9,"vwap":656},"2026-04-07",25.659,0.053,0.21,{"date":868,"open":712,"high":655,"low":869,"close":870,"change":871,"percent_change":98,"volume":720,"transactions":9,"vwap":870},"2026-04-06",25.69,25.722,-0.037,{"date":873,"open":712,"high":874,"low":712,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-02",25.759,0.119,0.46,1200,{"date":879,"open":880,"high":881,"low":882,"close":880,"change":883,"percent_change":49,"volume":861,"transactions":9,"vwap":880},"2026-04-01",25.64,25.675,25.63,-0.11,{"date":885,"open":613,"high":592,"low":660,"close":651,"change":574,"percent_change":575,"volume":714,"transactions":9,"vwap":651},"2026-03-31",{"date":887,"open":622,"high":651,"low":888,"close":608,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":608},"2026-03-30",25.697,0.185,0.73,11600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":166,"percent_change":360,"volume":729,"transactions":9,"vwap":897},"2026-03-27",25.54,25.56,25.49,25.515,{"date":899,"open":881,"high":900,"low":901,"close":901,"change":902,"percent_change":138,"volume":903,"transactions":9,"vwap":901},"2026-03-26",25.68,25.555,-0.131,10900,{"date":905,"open":906,"high":907,"low":880,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-03-25",25.642,25.687,25.686,0.091,0.36,5400,{"date":913,"open":914,"high":880,"low":915,"close":916,"change":48,"percent_change":917,"volume":805,"transactions":9,"vwap":916},"2026-03-24",25.6,25.55,25.595,-0.41,{"date":919,"open":869,"high":613,"low":920,"close":608,"change":165,"percent_change":166,"volume":921,"transactions":9,"vwap":608},"2026-03-23",25.67,13600,{"date":923,"open":592,"high":924,"low":608,"close":712,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":712},"2026-03-20",25.797,-0.255,-0.98,18300,{"date":929,"open":786,"high":688,"low":572,"close":791,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":791},"2026-03-19",-0.058,-0.22,6000,{"date":934,"open":754,"high":754,"low":693,"close":935,"change":871,"percent_change":98,"volume":936,"transactions":9,"vwap":935},"2026-03-18",26.023001,4700,{"date":938,"open":808,"high":754,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-03-17",26.049999,26.059999,0.084,0.32,5800,{"date":945,"open":786,"high":688,"low":563,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-03-16",25.976,0.096,0.37,4300,{"date":951,"open":671,"high":671,"low":647,"close":860,"change":60,"percent_change":952,"volume":953,"transactions":9,"vwap":860},"2026-03-13",-0.31,128000,{"date":955,"open":688,"high":693,"low":580,"close":786,"change":775,"percent_change":776,"volume":956,"transactions":9,"vwap":786},"2026-03-12",7400,{"date":958,"open":940,"high":940,"low":621,"close":959,"change":463,"percent_change":155,"volume":960,"transactions":9,"vwap":959},"2026-03-11",26.014999,5000,{"date":962,"open":963,"high":964,"low":939,"close":939,"change":60,"percent_change":952,"volume":965,"transactions":9,"vwap":939},"2026-03-10",26.111,26.115,3800,{"date":967,"open":968,"high":969,"low":940,"close":969,"change":344,"percent_change":781,"volume":911,"transactions":9,"vwap":969},"2026-03-09",26.11,26.13,{"date":971,"open":693,"high":972,"low":693,"close":808,"change":369,"percent_change":91,"volume":973,"transactions":9,"vwap":808},"2026-03-06",26.12,3400,{"date":975,"open":688,"high":976,"low":977,"close":976,"change":59,"percent_change":60,"volume":965,"transactions":9,"vwap":976},"2026-03-05",25.995,25.957,{"date":979,"open":808,"high":940,"low":959,"close":959,"change":22,"percent_change":751,"volume":980,"transactions":9,"vwap":959},"2026-03-04",2000,{"date":982,"open":939,"high":983,"low":939,"close":984,"change":470,"percent_change":59,"volume":985,"transactions":9,"vwap":984},"2026-03-03",26.116,26.084999,4900,{"date":987,"open":972,"high":972,"low":939,"close":759,"change":60,"percent_change":952,"volume":965,"transactions":9,"vwap":759},"2026-03-02",{"date":989,"open":990,"high":991,"low":992,"close":993,"change":69,"percent_change":70,"volume":994,"transactions":9,"vwap":993},"2026-02-27",26.2,26.21,26.15,26.17,195700,{"date":996,"open":940,"high":992,"low":940,"close":992,"change":997,"percent_change":298,"volume":998,"transactions":9,"vwap":992},"2026-02-26",0.104,5900,{"date":1000,"open":744,"high":755,"low":682,"close":1001,"change":1002,"percent_change":574,"volume":729,"transactions":9,"vwap":1001},"2026-02-25",26.046,0.013,{"date":1004,"open":755,"high":755,"low":621,"close":1005,"change":1006,"percent_change":165,"volume":1007,"transactions":9,"vwap":1005},"2026-02-24",26.033001,-0.002,6200,{"date":1009,"open":750,"high":755,"low":750,"close":803,"change":214,"percent_change":531,"volume":936,"transactions":9,"vwap":803},"2026-02-23",{"date":1011,"open":688,"high":976,"low":671,"close":976,"change":553,"percent_change":203,"volume":1007,"transactions":9,"vwap":976},"2026-02-20",{"date":1013,"open":676,"high":693,"low":676,"close":750,"change":451,"percent_change":815,"volume":1014,"transactions":9,"vwap":750},"2026-02-19",108400,{"date":1016,"open":564,"high":1017,"low":791,"close":791,"change":224,"percent_change":225,"volume":1018,"transactions":9,"vwap":791},"2026-02-18",26.0060005,11900,{"date":1020,"open":750,"high":693,"low":688,"close":976,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":976},"2026-02-17",-0.05,-0.19,337200,{"date":1025,"open":1026,"high":1027,"low":693,"close":763,"change":400,"percent_change":1028,"volume":1029,"transactions":9,"vwap":763},"2026-02-13",26.039,26.048,0.13,5300,{"date":1031,"open":565,"high":750,"low":565,"close":750,"change":430,"percent_change":876,"volume":1032,"transactions":9,"vwap":750},"2026-02-12",27000,{"date":1034,"open":1035,"high":579,"low":1035,"close":565,"change":166,"percent_change":643,"volume":1036,"transactions":9,"vwap":565},"2026-02-11",25.881,11300,{"date":1038,"open":582,"high":580,"low":844,"close":580,"change":344,"percent_change":781,"volume":1039,"transactions":9,"vwap":580},"2026-02-10",3200,{"date":1041,"open":615,"high":1042,"low":615,"close":1043,"change":400,"percent_change":401,"volume":1044,"transactions":9,"vwap":1043},"2026-02-09",25.856,25.855,2500,{"date":1046,"open":593,"high":615,"low":640,"close":615,"change":213,"percent_change":214,"volume":1047,"transactions":9,"vwap":615},"2026-02-06",4500,{"date":1049,"open":665,"high":593,"low":613,"close":593,"change":145,"percent_change":948,"volume":644,"transactions":9,"vwap":593},"2026-02-05",{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":224,"percent_change":225,"volume":1029,"transactions":9,"vwap":1054},"2026-02-04",25.699,25.735,25.715,{"date":1056,"open":601,"high":651,"low":622,"close":1057,"change":451,"percent_change":452,"volume":1058,"transactions":9,"vwap":1057},"2026-02-03",25.745,13900,{"date":1060,"open":660,"high":660,"low":881,"close":608,"change":1021,"percent_change":1022,"volume":1061,"transactions":9,"vwap":608},"2026-02-02",106800,{"date":1063,"open":1064,"high":665,"low":651,"close":651,"change":173,"percent_change":174,"volume":532,"transactions":9,"vwap":651},"2026-01-30",25.753,{"date":1066,"open":615,"high":1067,"low":656,"close":656,"change":1068,"percent_change":327,"volume":1069,"transactions":9,"vwap":656},"2026-01-29",25.825,0.008,8200,{"date":1071,"open":1072,"high":665,"low":1072,"close":1073,"change":1074,"percent_change":787,"volume":1075,"transactions":9,"vwap":1073},"2026-01-28",25.724,25.767,0.017,8500,{"date":1077,"open":854,"high":1078,"low":651,"close":651,"change":69,"percent_change":70,"volume":1079,"transactions":9,"vwap":651},"2026-01-27",25.764,2100,{"date":1081,"open":601,"high":651,"low":601,"close":660,"change":400,"percent_change":401,"volume":1082,"transactions":9,"vwap":660},"2026-01-26",1600,{"date":1084,"open":1085,"high":1086,"low":882,"close":1086,"change":700,"percent_change":424,"volume":1087,"transactions":9,"vwap":1086},"2026-01-23",25.633,25.695,15400,{"date":1089,"open":1090,"high":602,"low":1091,"close":882,"change":173,"percent_change":174,"volume":1092,"transactions":9,"vwap":882},"2026-01-22",25.639,25.625,10400,{"date":1094,"open":895,"high":1095,"low":895,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-01-21",25.658,25.655,0.115,0.45,24600,{"date":1101,"open":1102,"high":1102,"low":894,"close":894,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":894},"2026-01-20",25.58,-0.094,-0.37,25300,{"date":1107,"open":601,"high":655,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-01-16",25.634,-0.086,-0.33,16300,{"date":1113,"open":655,"high":651,"low":712,"close":601,"change":393,"percent_change":269,"volume":1114,"transactions":9,"vwap":601},"2026-01-15",14200,{"date":1116,"open":665,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":452,"volume":1120,"transactions":9,"vwap":1118},"2026-01-14",25.798,25.765,0.047,4200,{"date":1122,"open":601,"high":1123,"low":712,"close":1124,"change":1125,"percent_change":815,"volume":597,"transactions":9,"vwap":1124},"2026-01-13",25.738,25.718,0.043,{"date":1127,"open":881,"high":869,"low":920,"close":881,"change":1128,"percent_change":1021,"volume":965,"transactions":9,"vwap":881},"2026-01-12",-0.013,{"date":1130,"open":880,"high":869,"low":880,"close":1131,"change":1132,"percent_change":1028,"volume":1133,"transactions":9,"vwap":1131},"2026-01-09",25.688,0.033,5700,{"date":1135,"open":602,"high":900,"low":1096,"close":1096,"change":543,"percent_change":23,"volume":631,"transactions":9,"vwap":1096},"2026-01-08",{"date":1137,"open":601,"high":655,"low":1138,"close":660,"change":1139,"percent_change":452,"volume":1140,"transactions":9,"vwap":660},"2026-01-07",25.719,0.046,10000,{"date":1142,"open":608,"high":608,"low":1143,"close":1144,"change":797,"percent_change":203,"volume":1099,"transactions":9,"vwap":1144},"2026-01-06",25.65,25.684,{"date":1146,"open":900,"high":608,"low":1147,"close":608,"change":70,"percent_change":636,"volume":673,"transactions":9,"vwap":608},"2026-01-05",25.671,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":59,"percent_change":60,"volume":644,"transactions":9,"vwap":1152},"2026-01-02",25.641,25.649,25.62,{"date":1154,"open":920,"high":920,"low":880,"close":880,"change":203,"percent_change":538,"volume":1155,"transactions":9,"vwap":880},"2025-12-31",700,{"date":1157,"open":1158,"high":601,"low":900,"close":608,"change":1159,"percent_change":1159,"volume":569,"transactions":9,"vwap":608},"2025-12-30",25.689,0,{"date":1161,"open":608,"high":712,"low":603,"close":608,"change":630,"percent_change":430,"volume":1162,"transactions":9,"vwap":608},"2025-12-29",16400,{"date":1164,"open":608,"high":712,"low":602,"close":1165,"change":1166,"percent_change":59,"volume":1167,"transactions":9,"vwap":1165},"2025-12-26",25.669,-0.006,16000,{"date":1169,"open":1095,"high":881,"low":1096,"close":881,"change":787,"percent_change":788,"volume":527,"transactions":9,"vwap":881},"2025-12-24",{"date":1171,"open":1172,"high":1173,"low":895,"close":1174,"change":213,"percent_change":214,"volume":1175,"transactions":9,"vwap":1174},"2025-12-23",25.57,25.61,25.605,22500,{"date":1177,"open":1152,"high":1152,"low":1102,"close":916,"change":166,"percent_change":360,"volume":768,"transactions":9,"vwap":916},"2025-12-22",{"date":1179,"open":869,"high":869,"low":882,"close":1180,"change":1181,"percent_change":1182,"volume":973,"transactions":9,"vwap":1180},"2025-12-19",25.635,-0.39,-1.5,{"date":1184,"open":671,"high":745,"low":1185,"close":745,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":745},"2025-12-18",25.931,0.073,0.28,7300,{"date":1190,"open":579,"high":1191,"low":579,"close":1191,"change":1192,"percent_change":70,"volume":737,"transactions":9,"vwap":1191},"2025-12-17",25.952,0.021,{"date":1194,"open":706,"high":786,"low":706,"close":1185,"change":385,"percent_change":369,"volume":1195,"transactions":9,"vwap":1185},"2025-12-16",12000,{"date":1197,"open":1198,"high":683,"low":1199,"close":1199,"change":1200,"percent_change":1021,"volume":949,"transactions":9,"vwap":1199},"2025-12-15",25.981,25.916,-0.014,{"date":1202,"open":563,"high":563,"low":1203,"close":580,"change":1204,"percent_change":1022,"volume":1205,"transactions":9,"vwap":580},"2025-12-12",25.903,-0.049,13500,{"date":1207,"open":693,"high":939,"low":840,"close":840,"change":1208,"percent_change":-6,"volume":631,"transactions":9,"vwap":840},"2025-12-11",-0.001,{"date":1210,"open":1211,"high":564,"low":1211,"close":564,"change":700,"percent_change":424,"volume":1212,"transactions":9,"vwap":564},"2025-12-10",25.922,300,{"date":1214,"open":676,"high":676,"low":579,"close":672,"change":224,"percent_change":225,"volume":1215,"transactions":9,"vwap":672},"2025-12-09",3600,{"date":1217,"open":621,"high":621,"low":1199,"close":628,"change":775,"percent_change":776,"volume":1215,"transactions":9,"vwap":628},"2025-12-08",{"date":1219,"open":940,"high":940,"low":621,"close":621,"change":22,"percent_change":751,"volume":1082,"transactions":9,"vwap":621},"2025-12-05",{"date":1221,"open":939,"high":755,"low":1001,"close":755,"change":224,"percent_change":883,"volume":1222,"transactions":9,"vwap":755},"2025-12-04",8900,{"date":1224,"open":749,"high":754,"low":755,"close":754,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":754},"2025-12-03",0.068,0.26,400,{"date":1229,"open":1230,"high":939,"low":693,"close":1231,"change":1002,"percent_change":574,"volume":1232,"transactions":9,"vwap":1231},"2025-12-02",26.027,26.032,14600,{"date":1234,"open":1026,"high":940,"low":959,"close":796,"change":902,"percent_change":1235,"volume":782,"transactions":9,"vwap":796},"2025-12-01",-0.5,{"date":1237,"open":25,"high":25,"low":1238,"close":992,"change":1021,"percent_change":1022,"volume":1079,"transactions":9,"vwap":992},"2025-11-28",26.14,{"date":1240,"open":969,"high":990,"low":969,"close":990,"change":1241,"percent_change":235,"volume":1069,"transactions":9,"vwap":990},"2025-11-26",0.062,{"date":1243,"open":754,"high":1238,"low":754,"close":1244,"change":1241,"percent_change":235,"volume":960,"transactions":9,"vwap":1244},"2025-11-25",26.138,{"date":1246,"open":802,"high":759,"low":802,"close":1247,"change":1248,"percent_change":327,"volume":1079,"transactions":9,"vwap":1247},"2025-11-24",26.076,0.007,{"date":1250,"open":940,"high":755,"low":682,"close":802,"change":635,"percent_change":337,"volume":1251,"transactions":9,"vwap":802},"2025-11-21",9000,{"date":1253,"open":688,"high":1254,"low":688,"close":688,"change":327,"percent_change":430,"volume":1255,"transactions":9,"vwap":688},"2025-11-20",26.011,600,{"date":1257,"open":688,"high":688,"low":786,"close":786,"change":1258,"percent_change":155,"volume":965,"transactions":9,"vwap":786},"2025-11-19",-0.034,{"date":1260,"open":693,"high":693,"low":1261,"close":1262,"change":1263,"percent_change":587,"volume":1044,"transactions":9,"vwap":1262},"2025-11-18",25.968,25.994,0.024,{"date":1265,"open":564,"high":688,"low":676,"close":676,"change":69,"percent_change":70,"volume":1266,"transactions":9,"vwap":676},"2025-11-17",8100,{"date":1268,"open":744,"high":744,"low":671,"close":671,"change":224,"percent_change":225,"volume":1079,"transactions":9,"vwap":671},"2025-11-14",{"date":1270,"open":1230,"high":1230,"low":564,"close":564,"change":1021,"percent_change":1022,"volume":673,"transactions":9,"vwap":564},"2025-11-13",{"date":1272,"open":744,"high":808,"low":682,"close":682,"change":1021,"percent_change":1022,"volume":1273,"transactions":9,"vwap":682},"2025-11-12",2900,{"date":1275,"open":621,"high":749,"low":621,"close":749,"change":595,"percent_change":1276,"volume":805,"transactions":9,"vwap":749},"2025-11-11",0.42,{"date":1278,"open":683,"high":688,"low":671,"close":676,"change":59,"percent_change":60,"volume":1279,"transactions":9,"vwap":676},"2025-11-10",34600,{"date":1281,"open":563,"high":1282,"low":563,"close":688,"change":1159,"percent_change":1159,"volume":1283,"transactions":9,"vwap":688},"2025-11-07",26.0020008,1100,{"date":1285,"open":564,"high":750,"low":786,"close":688,"change":587,"percent_change":588,"volume":1286,"transactions":9,"vwap":688},"2025-11-06",7500,{"date":1288,"open":699,"high":699,"low":1289,"close":629,"change":225,"percent_change":609,"volume":764,"transactions":9,"vwap":629},"2025-11-05",25.888,{"date":1291,"open":750,"high":693,"low":688,"close":693,"change":400,"percent_change":1028,"volume":973,"transactions":9,"vwap":693},"2025-11-04",{"date":1293,"open":621,"high":621,"low":1294,"close":683,"change":463,"percent_change":155,"volume":723,"transactions":9,"vwap":683},"2025-11-03",25.964,{"date":1296,"open":688,"high":693,"low":564,"close":693,"change":700,"percent_change":424,"volume":927,"transactions":9,"vwap":693},"2025-10-31",{"date":1298,"open":671,"high":621,"low":1299,"close":825,"change":775,"percent_change":776,"volume":1300,"transactions":9,"vwap":825},"2025-10-30",25.936,38100,{"date":1302,"open":1238,"high":1303,"low":621,"close":750,"change":269,"percent_change":1304,"volume":1305,"transactions":9,"vwap":750},"2025-10-29",26.16,-0.65,20000,{"date":1307,"open":969,"high":1308,"low":969,"close":1308,"change":327,"percent_change":595,"volume":932,"transactions":9,"vwap":1308},"2025-10-28",26.18,{"date":1310,"open":1238,"high":1303,"low":1311,"close":992,"change":165,"percent_change":166,"volume":1312,"transactions":9,"vwap":992},"2025-10-27",26.093,15900,{"date":1314,"open":1238,"high":1303,"low":968,"close":1303,"change":1315,"percent_change":574,"volume":965,"transactions":9,"vwap":1303},"2025-10-24",0.012,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1319,"change":22,"percent_change":751,"volume":1320,"transactions":9,"vwap":1319},"2025-10-23",26.19,26.148,7600,{"date":1322,"open":993,"high":1323,"low":1303,"close":1323,"change":1324,"percent_change":531,"volume":1325,"transactions":9,"vwap":1323},"2025-10-22",26.218,0.038,9900,{"date":1327,"open":1328,"high":1318,"low":1329,"close":1308,"change":70,"percent_change":636,"volume":1330,"transactions":9,"vwap":1308},"2025-10-21",26.172,26.153,13000,{"date":1332,"open":755,"high":754,"low":755,"close":754,"change":327,"percent_change":430,"volume":965,"transactions":9,"vwap":754},"2025-10-20",{"date":1334,"open":968,"high":968,"low":755,"close":755,"change":203,"percent_change":538,"volume":1335,"transactions":9,"vwap":755},"2025-10-17",12500,{"date":1337,"open":939,"high":969,"low":744,"close":969,"change":344,"percent_change":781,"volume":1232,"transactions":9,"vwap":969},"2025-10-16",{"date":1339,"open":1340,"high":972,"low":1341,"close":808,"change":166,"percent_change":643,"volume":911,"transactions":9,"vwap":808},"2025-10-15",26.114,26.025999,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":214,"percent_change":531,"volume":1348,"transactions":9,"vwap":1347},"2025-10-14",26.077,26.109,26.059,26.094999,17500,{"date":1350,"open":693,"high":1351,"low":573,"close":808,"change":385,"percent_change":369,"volume":1352,"transactions":9,"vwap":808},"2025-10-13",26.103,6100,{"date":1354,"open":750,"high":940,"low":688,"close":744,"change":1355,"percent_change":298,"volume":1356,"transactions":9,"vwap":744},"2025-10-10",0.105,2600,{"date":1358,"open":628,"high":786,"low":1359,"close":699,"change":166,"percent_change":643,"volume":960,"transactions":9,"vwap":699},"2025-10-09",25.921,{"date":1361,"open":1362,"high":1362,"low":676,"close":573,"change":69,"percent_change":70,"volume":673,"transactions":9,"vwap":573},"2025-10-08",25.999,{"date":1364,"open":1365,"high":786,"low":629,"close":825,"change":587,"percent_change":588,"volume":973,"transactions":9,"vwap":825},"2025-10-07",25.902,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":203,"percent_change":538,"volume":1133,"transactions":9,"vwap":1370},"2025-10-06",25.889,25.908,25.865,{"date":1372,"open":786,"high":786,"low":572,"close":582,"change":1021,"percent_change":1022,"volume":737,"transactions":9,"vwap":582},"2025-10-03",{"date":1374,"open":791,"high":688,"low":791,"close":573,"change":385,"percent_change":369,"volume":1375,"transactions":9,"vwap":573},"2025-10-02",2800,{"date":1377,"open":676,"high":676,"low":1378,"close":786,"change":1379,"percent_change":1380,"volume":709,"transactions":9,"vwap":786},"2025-10-01",25.934,-0.245,-0.93,{"date":1382,"open":1383,"high":1384,"low":990,"close":1385,"change":470,"percent_change":59,"volume":861,"transactions":9,"vwap":1385},"2025-09-30",26.23,26.245,26.205,{"date":1387,"open":991,"high":1388,"low":990,"close":991,"change":1139,"percent_change":452,"volume":1039,"transactions":9,"vwap":991},"2025-09-29",26.229,{"date":1390,"open":1318,"high":991,"low":1391,"close":1392,"change":1393,"percent_change":60,"volume":1394,"transactions":9,"vwap":1392},"2025-09-26",26.155,26.164,-0.021,18000,{"date":1396,"open":992,"high":1397,"low":992,"close":1398,"change":775,"percent_change":776,"volume":1399,"transactions":9,"vwap":1398},"2025-09-25",26.199,26.185,14000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":25,"change":166,"percent_change":643,"volume":610,"transactions":9,"vwap":25},"2025-09-24",26.26,26.27,26.22,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":787,"percent_change":788,"volume":1356,"transactions":9,"vwap":1408},"2025-09-23",26.226,26.28,{"date":1410,"open":1403,"high":1403,"low":991,"close":991,"change":543,"percent_change":23,"volume":845,"transactions":9,"vwap":991},"2025-09-22",{"date":1412,"open":1413,"high":1413,"low":1403,"close":1414,"change":553,"percent_change":203,"volume":1415,"transactions":9,"vwap":1414},"2025-09-19",26.305,26.285,1900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1420,"change":174,"percent_change":1421,"volume":1039,"transactions":9,"vwap":1420},"2025-09-18",26.31,26.36,26.3,-0.38,{"date":1423,"open":1424,"high":35,"low":1425,"close":1426,"change":775,"percent_change":776,"volume":998,"transactions":9,"vwap":1426},"2025-09-17",26.44,26.37,26.4,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":574,"percent_change":575,"volume":1018,"transactions":9,"vwap":1431},"2025-09-16",26.43,26.46,26.455,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":327,"percent_change":595,"volume":1437,"transactions":9,"vwap":1436},"2025-09-15",26.41,26.429,26.405,8300,{"date":1439,"open":1440,"high":1426,"low":1441,"close":1442,"change":203,"percent_change":538,"volume":1330,"transactions":9,"vwap":1442},"2025-09-12",26.388,26.35,26.375,{"date":1444,"open":1430,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":866,"volume":1448,"transactions":9,"vwap":1446},"2025-09-11",26.48,26.435,0.055,1800,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":810,"percent_change":811,"volume":1082,"transactions":9,"vwap":1453},"2025-09-10",26.359,26.389,26.38,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":289,"volume":1460,"transactions":9,"vwap":1458},"2025-09-09",26.369,26.32,26.322,-0.053,6600,{"date":1462,"open":1453,"high":1463,"low":1464,"close":1442,"change":574,"percent_change":575,"volume":903,"transactions":9,"vwap":1442},"2025-09-08",26.39,26.345,{"date":1466,"open":1457,"high":1467,"low":1457,"close":1468,"change":1469,"percent_change":1470,"volume":936,"transactions":9,"vwap":1468},"2025-09-05",26.33,26.325,0.131,0.5,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":941,"percent_change":942,"volume":1475,"transactions":9,"vwap":1474},"2025-09-04",26.142,26.194,5100,{"date":1477,"open":972,"high":1478,"low":968,"close":968,"change":70,"percent_change":636,"volume":1475,"transactions":9,"vwap":968},"2025-09-03",26.129,{"date":1480,"open":621,"high":939,"low":621,"close":682,"change":1481,"percent_change":23,"volume":798,"transactions":9,"vwap":682},"2025-09-02",-0.077,{"date":1483,"open":969,"high":992,"low":1484,"close":1484,"change":1485,"percent_change":225,"volume":560,"transactions":9,"vwap":1484},"2025-08-29",26.107,-0.032,{"date":1487,"open":754,"high":992,"low":754,"close":1488,"change":1489,"percent_change":574,"volume":818,"transactions":9,"vwap":1488},"2025-08-28",26.139,0.014,{"date":1491,"open":744,"high":1492,"low":744,"close":1493,"change":787,"percent_change":788,"volume":1494,"transactions":9,"vwap":1493},"2025-08-27",26.137,26.125,10600,{"date":1496,"open":676,"high":808,"low":791,"close":808,"change":1497,"percent_change":1498,"volume":1029,"transactions":9,"vwap":808},"2025-08-26",0.099,0.38,{"date":1500,"open":1294,"high":688,"low":1501,"close":1502,"change":1204,"percent_change":1022,"volume":1018,"transactions":9,"vwap":1502},"2025-08-25",25.953,25.956,{"date":1504,"open":642,"high":694,"low":642,"close":694,"change":811,"percent_change":1505,"volume":943,"transactions":9,"vwap":694},"2025-08-22",0.85,{"date":1507,"open":613,"high":1508,"low":601,"close":1509,"change":165,"percent_change":166,"volume":782,"transactions":9,"vwap":1509},"2025-08-21",25.789,25.785,{"date":1511,"open":1512,"high":1513,"low":592,"close":594,"change":214,"percent_change":308,"volume":1514,"transactions":9,"vwap":594},"2025-08-20",25.804,25.818,3500,{"date":1516,"open":613,"high":592,"low":655,"close":854,"change":1517,"percent_change":297,"volume":737,"transactions":9,"vwap":854},"2025-08-19",0.025,{"date":1519,"open":640,"high":640,"low":712,"close":660,"change":1520,"percent_change":174,"volume":1047,"transactions":9,"vwap":660},"2025-08-18",-0.027,{"date":1522,"open":1523,"high":615,"low":1524,"close":1524,"change":1525,"percent_change":544,"volume":1526,"transactions":9,"vwap":1524},"2025-08-15",25.816,25.757,-0.078,4600,{"date":1528,"open":647,"high":647,"low":642,"close":1529,"change":543,"percent_change":23,"volume":1530,"transactions":9,"vwap":1529},"2025-08-14",25.835,22000,{"date":1532,"open":579,"high":699,"low":579,"close":579,"change":1533,"percent_change":1534,"volume":1375,"transactions":9,"vwap":579},"2025-08-13",0.106,0.41,{"date":1536,"open":874,"high":1537,"low":651,"close":1512,"change":1538,"percent_change":98,"volume":949,"transactions":9,"vwap":1512},"2025-08-12",25.808,-0.036,{"date":1540,"open":664,"high":565,"low":614,"close":614,"change":165,"percent_change":166,"volume":1541,"transactions":9,"vwap":614},"2025-08-11",108200,{"date":1543,"open":593,"high":706,"low":855,"close":664,"change":1544,"percent_change":1159,"volume":949,"transactions":9,"vwap":664},"2025-08-08",0.001,{"date":1546,"open":664,"high":706,"low":593,"close":1547,"change":327,"percent_change":430,"volume":764,"transactions":9,"vwap":1547},"2025-08-07",25.849,{"date":1549,"open":614,"high":647,"low":1550,"close":1550,"change":1551,"percent_change":289,"volume":1075,"transactions":9,"vwap":1550},"2025-08-06",25.819,-0.051,{"date":1553,"open":629,"high":579,"low":1554,"close":647,"change":59,"percent_change":60,"volume":1555,"transactions":9,"vwap":647},"2025-08-05",25.866,3700,{"date":1557,"open":614,"high":579,"low":615,"close":565,"change":70,"percent_change":636,"volume":760,"transactions":9,"vwap":565},"2025-08-04",{"date":1559,"open":613,"high":593,"low":601,"close":593,"change":1560,"percent_change":1561,"volume":1320,"transactions":9,"vwap":593},"2025-08-01",0.225,0.88,{"date":1563,"open":900,"high":900,"low":1564,"close":1564,"change":1565,"percent_change":269,"volume":818,"transactions":9,"vwap":1564},"2025-07-31",25.585,-0.043,{"date":1567,"open":920,"high":660,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":703,"transactions":9,"vwap":1568},"2025-07-30",25.628,-0.092,-0.36,{"date":1572,"open":864,"high":660,"low":880,"close":601,"change":1573,"percent_change":1574,"volume":1079,"transactions":9,"vwap":601},"2025-07-29",0.157,0.61,{"date":1576,"open":1577,"high":1577,"low":895,"close":1578,"change":1579,"percent_change":394,"volume":1375,"transactions":9,"vwap":1578},"2025-07-28",25.594,25.563,-0.047,{"date":1581,"open":1172,"high":1152,"low":895,"close":1173,"change":327,"percent_change":430,"volume":771,"transactions":9,"vwap":1173},"2025-07-25",{"date":1583,"open":897,"high":1102,"low":1584,"close":1102,"change":574,"percent_change":1585,"volume":768,"transactions":9,"vwap":1102},"2025-07-24",25.51,0.2,{"date":1587,"open":1102,"high":1102,"low":1588,"close":1588,"change":1589,"percent_change":156,"volume":1215,"transactions":9,"vwap":1588},"2025-07-23",25.53,-0.135,{"date":1591,"open":920,"high":900,"low":1592,"close":1592,"change":1132,"percent_change":1028,"volume":985,"transactions":9,"vwap":1592},"2025-07-22",25.665,{"date":1594,"open":602,"high":920,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1475,"transactions":9,"vwap":1595},"2025-07-21",25.632,0.087,0.34,{"date":1599,"open":1102,"high":1102,"low":1600,"close":1601,"change":400,"percent_change":401,"volume":1602,"transactions":9,"vwap":1601},"2025-07-18",25.535,25.545,10800,{"date":1604,"open":1588,"high":1588,"low":1605,"close":1584,"change":400,"percent_change":401,"volume":943,"transactions":9,"vwap":1584},"2025-07-17",25.485,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":297,"percent_change":146,"volume":1610,"transactions":9,"vwap":1609},"2025-07-16",25.37,25.475,1400,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":719,"percent_change":1616,"volume":737,"transactions":9,"vwap":1615},"2025-07-15",25.44,25.35,25.375,-0.35,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":297,"volume":932,"transactions":9,"vwap":1622},"2025-07-14",25.46,25.48,25.418,25.465,0.026,{"date":1625,"open":1626,"high":1613,"low":1627,"close":1628,"change":537,"percent_change":931,"volume":1039,"transactions":9,"vwap":1628},"2025-07-11",25.437,25.42,25.439,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1544,"percent_change":1159,"volume":760,"transactions":9,"vwap":1634},"2025-07-10",25.47,25.5,25.45,25.496,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":596,"volume":746,"transactions":9,"vwap":1638},"2025-07-09",25.43,25.495,0.109,{"date":1641,"open":1608,"high":1642,"low":1608,"close":1643,"change":1644,"percent_change":269,"volume":1555,"transactions":9,"vwap":1643},"2025-07-08",25.39,25.386,-0.044,{"date":1646,"open":1613,"high":1613,"low":1647,"close":1637,"change":1648,"percent_change":883,"volume":1286,"transactions":9,"vwap":1637},"2025-07-07",25.395,-0.028,{"date":1650,"open":1631,"high":1632,"low":1627,"close":1651,"change":1652,"percent_change":204,"volume":1029,"transactions":9,"vwap":1651},"2025-07-03",25.458,-0.062,{"date":1654,"open":1632,"high":1655,"low":896,"close":1655,"change":59,"percent_change":60,"volume":1656,"transactions":9,"vwap":1655},"2025-07-02",25.52,8800,{"date":1658,"open":1102,"high":1102,"low":1655,"close":894,"change":1659,"percent_change":1660,"volume":1330,"transactions":9,"vwap":894},"2025-07-01",-0.279,-1.08,{"date":1662,"open":849,"high":642,"low":592,"close":1550,"change":1663,"percent_change":788,"volume":960,"transactions":9,"vwap":1550},"2025-06-30",0.069,{"date":1665,"open":655,"high":849,"low":655,"close":651,"change":59,"percent_change":60,"volume":1320,"transactions":9,"vwap":651},"2025-06-27",{"date":1667,"open":601,"high":665,"low":608,"close":665,"change":787,"percent_change":788,"volume":720,"transactions":9,"vwap":665},"2025-06-26",{"date":1669,"open":602,"high":608,"low":880,"close":608,"change":69,"percent_change":70,"volume":1375,"transactions":9,"vwap":608},"2025-06-25",{"date":1671,"open":1672,"high":869,"low":1672,"close":900,"change":369,"percent_change":91,"volume":714,"transactions":9,"vwap":900},"2025-06-24",25.587,{"date":1674,"open":1143,"high":1675,"low":1152,"close":1152,"change":327,"percent_change":430,"volume":1082,"transactions":9,"vwap":1152},"2025-06-23",25.704,{"date":1677,"open":896,"high":1173,"low":1620,"close":1678,"change":574,"percent_change":1585,"volume":1679,"transactions":9,"vwap":1678},"2025-06-20",25.59,10100,{"date":1681,"open":901,"high":1564,"low":1584,"close":894,"change":1263,"percent_change":587,"volume":1682,"transactions":9,"vwap":894},"2025-06-18",29500,{"date":1684,"open":1685,"high":1655,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":631,"transactions":9,"vwap":1686},"2025-06-17",25.4,25.516,0.166,0.65,{"date":1690,"open":1608,"high":1627,"low":1691,"close":1614,"change":1021,"percent_change":289,"volume":657,"transactions":9,"vwap":1614},"2025-06-16",25.33,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1685,"change":1021,"percent_change":289,"volume":583,"transactions":9,"vwap":1685},"2025-06-13",25.41,25.337,{"date":1697,"open":1633,"high":1631,"low":1685,"close":1633,"change":297,"percent_change":146,"volume":1698,"transactions":9,"vwap":1633},"2025-06-12",430300,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1614,"change":70,"percent_change":942,"volume":1120,"transactions":9,"vwap":1614},"2025-06-11",25.265,25.365,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1159,"percent_change":1159,"volume":1120,"transactions":9,"vwap":1706},"2025-06-10",25.25,25.27,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1706,"change":1712,"percent_change":866,"volume":644,"transactions":9,"vwap":1706},"2025-06-09",25.231,25.285,25.221,0.054,{"date":1714,"open":1715,"high":1715,"low":491,"close":1716,"change":1717,"percent_change":1718,"volume":1266,"transactions":9,"vwap":1716},"2025-06-06",25.3,25.216,-0.179,-0.7,{"date":1720,"open":896,"high":1721,"low":1722,"close":1647,"change":1723,"percent_change":1104,"volume":737,"transactions":9,"vwap":1647},"2025-06-05",25.506,25.387,-0.095,{"date":1725,"open":1726,"high":1632,"low":1726,"close":896,"change":401,"percent_change":1727,"volume":1188,"transactions":9,"vwap":896},"2025-06-04",25.425,0.55,{"date":1729,"open":1637,"high":1633,"low":1730,"close":1614,"change":1731,"percent_change":174,"volume":1732,"transactions":9,"vwap":1614},"2025-06-03",25.335,-0.026,238800,{"date":1734,"open":1642,"high":1642,"low":1735,"close":1736,"change":567,"percent_change":1110,"volume":764,"transactions":9,"vwap":1736},"2025-06-02",25.355,25.376,{"date":1738,"open":1685,"high":896,"low":1739,"close":1619,"change":787,"percent_change":1187,"volume":729,"transactions":9,"vwap":1619},"2025-05-30",25.38,{"date":1741,"open":1691,"high":1642,"low":1715,"close":1642,"change":430,"percent_change":128,"volume":1742,"transactions":9,"vwap":1642},"2025-05-29",203600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1706,"change":883,"percent_change":49,"volume":1133,"transactions":9,"vwap":1706},"2025-05-28",25.304,25.32,25.259,{"date":1749,"open":1750,"high":1642,"low":1751,"close":1739,"change":1159,"percent_change":1159,"volume":1752,"transactions":9,"vwap":1739},"2025-05-27",25.31,25.29,215000,{"date":1754,"open":1706,"high":1642,"low":497,"close":1739,"change":815,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1739},"2025-05-23",0.67,246600,{"date":1758,"open":343,"high":497,"low":1759,"close":497,"change":1639,"percent_change":596,"volume":1007,"transactions":9,"vwap":497},"2025-05-22",25.101,{"date":1761,"open":1762,"high":1763,"low":1759,"close":1759,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1759},"2025-05-21",25.193,25.201,-0.189,-0.75,8000,{"date":1768,"open":1769,"high":1750,"low":557,"close":1751,"change":203,"percent_change":204,"volume":891,"transactions":9,"vwap":1751},"2025-05-20",25.26,{"date":1771,"open":557,"high":1614,"low":497,"close":1614,"change":1159,"percent_change":1159,"volume":746,"transactions":9,"vwap":1614},"2025-05-19",{"date":1773,"open":1774,"high":1608,"low":1614,"close":1614,"change":1775,"percent_change":815,"volume":980,"transactions":9,"vwap":1614},"2025-05-16",25.36,0.044,{"date":1777,"open":1705,"high":1778,"low":1779,"close":1778,"change":909,"percent_change":910,"volume":673,"transactions":9,"vwap":1778},"2025-05-15",25.306,25.23,{"date":1781,"open":1779,"high":1782,"low":1783,"close":548,"change":173,"percent_change":174,"volume":1475,"transactions":9,"vwap":548},"2025-05-14",25.237,25.198,{"date":1785,"open":1786,"high":1787,"low":267,"close":1787,"change":344,"percent_change":337,"volume":1167,"transactions":9,"vwap":1787},"2025-05-13",25.19,25.24,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":931,"percent_change":1792,"volume":1679,"transactions":9,"vwap":1791},"2025-05-12",25.28,25.165,-0.87,{"date":1794,"open":1647,"high":1795,"low":1796,"close":1796,"change":1447,"percent_change":811,"volume":949,"transactions":9,"vwap":1796},"2025-05-09",25.449,25.385,{"date":1798,"open":1799,"high":1799,"low":1691,"close":1691,"change":1800,"percent_change":80,"volume":845,"transactions":9,"vwap":1691},"2025-05-08",25.457,-0.123,{"date":1802,"open":1631,"high":1631,"low":1803,"close":1803,"change":1804,"percent_change":595,"volume":1805,"transactions":9,"vwap":1803},"2025-05-07",25.453,0.028,900,{"date":1807,"open":1614,"high":1726,"low":1750,"close":1726,"change":1808,"percent_change":942,"volume":1809,"transactions":9,"vwap":1726},"2025-05-06",0.081,11000,{"date":1811,"open":1751,"high":1812,"low":1705,"close":1812,"change":1393,"percent_change":60,"volume":1266,"transactions":9,"vwap":1812},"2025-05-05",25.344,{"date":1814,"open":1739,"high":1739,"low":1614,"close":1702,"change":1815,"percent_change":1816,"volume":782,"transactions":9,"vwap":1702},"2025-05-02",-0.133,-0.52,{"date":1818,"open":1152,"high":1152,"low":1631,"close":1819,"change":1820,"percent_change":1821,"volume":1188,"transactions":9,"vwap":1819},"2025-05-01",25.498,-0.113,-0.44,{"date":1823,"open":895,"high":1824,"low":1600,"close":1824,"change":1825,"percent_change":1585,"volume":1120,"transactions":9,"vwap":1824},"2025-04-30",25.611,0.052,{"date":1827,"open":901,"high":1564,"low":1601,"close":1828,"change":1829,"percent_change":811,"volume":1273,"transactions":9,"vwap":1828},"2025-04-29",25.559,0.056,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":948,"volume":1082,"transactions":9,"vwap":1833},"2025-04-28",25.444,25.503,0.094,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1517,"percent_change":297,"volume":841,"transactions":9,"vwap":1840},"2025-04-25",25.445,25.447,25.404,25.409,{"date":1842,"open":1843,"high":1844,"low":1614,"close":1845,"change":815,"percent_change":1755,"volume":1133,"transactions":9,"vwap":1845},"2025-04-24",25.358,25.398,25.384,{"date":1847,"open":1848,"high":1848,"low":497,"close":1849,"change":1834,"percent_change":948,"volume":1283,"transactions":9,"vwap":1849},"2025-04-23",25.328,25.214,{"date":39,"open":343,"high":1851,"low":1852,"close":325,"change":213,"percent_change":214,"volume":1283,"transactions":9,"vwap":325},25.132,25.091,{"status":1854,"indices":1855,"watchlist":1895,"sectors":1917,"benchmarks":1966},"success",[1856,1862,1868,1875,1882,1888],{"symbol":1857,"name":1858,"price":1859,"change":1860,"pct_change":890,"is_up":11,"sparkline":1861,"date":5},"SPX","S&P 500",7722.72,56.27,"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":1863,"name":1864,"price":1865,"change":1866,"pct_change":32,"is_up":11,"sparkline":1867,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":1869,"name":1870,"price":1871,"change":1872,"pct_change":1873,"is_up":11,"sparkline":1874,"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":1876,"name":1877,"price":1878,"change":1879,"pct_change":1880,"is_up":11,"sparkline":1881,"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":1883,"name":1884,"price":1885,"change":241,"pct_change":1886,"is_up":11,"sparkline":1887,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1889,"name":1890,"price":1891,"change":1660,"pct_change":1892,"is_up":1893,"sparkline":1894,"date":5},"VIX","CBOE VIX",15.31,-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",[1896,1903,1910],{"symbol":1897,"name":1898,"price":1899,"change":1900,"pct_change":1901,"is_up":11,"sparkline":1902,"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":1904,"name":1905,"price":1906,"change":1907,"pct_change":1908,"is_up":11,"sparkline":1909,"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":1911,"name":1912,"price":1913,"change":1914,"pct_change":1915,"is_up":11,"sparkline":1916,"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",[1918,1923,1927,1931,1936,1940,1944,1949,1954,1958,1962],{"name":1919,"etf":1920,"change":1921,"price":1922,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1924,"etf":1925,"change":369,"price":1926,"is_up":11},"Financials","XLF",53.49,{"name":1928,"etf":1929,"change":165,"price":1930,"is_up":1893},"Healthcare","XLV",166.18,{"name":1932,"etf":1933,"change":1934,"price":1935,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1937,"etf":1938,"change":424,"price":1939,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1941,"etf":1942,"change":298,"price":1943,"is_up":11},"Energy","XLE",62.95,{"name":1945,"etf":1946,"change":1947,"price":1948,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1950,"etf":1951,"change":1952,"price":1953,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1955,"etf":1956,"change":942,"price":1957,"is_up":11},"Real Estate","XLRE",40.81,{"name":1959,"etf":1960,"change":1498,"price":1961,"is_up":11},"Utilities","XLU",39.83,{"name":1963,"etf":1964,"change":588,"price":1965,"is_up":11},"Comm Services","XLC",110.32,[1967,1972,1976,1980],{"ticker":1968,"name":1969,"price":1970,"change":1971,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1973,"name":1974,"price":1975,"change":1908,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1977,"name":1978,"price":1979,"change":1873,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1981,"name":1982,"price":1983,"change":1886,"is_up":11},"IWM","iShares Russell 2000",281.52]