[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBMR":3,"homepage-market-summary":30,"stock-historical-IBMR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBMR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds Dec 2029 Term Muni Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6538,0.657216,"Monthly",{"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},24.765,24.8,24.8594,24.76,24.77,-0.005,-0.02,88063.518,25.77,24.605,75822.603175132,13.7,850,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.59,68089,24852550.793783,0.12,"2025-04-22",[182,185,194,203,212,221,230,240,248,259,267,275,283,291,300,306,312,320,331,338,346,353,363,370,380,387,395,402,409,415,422,430,437,442,449,454,459,464,472,477,482,488,496,503,509,516,521,525,530,536,540,544,551,559,566,571,577,581,589,596,601,605,608,613,617,621,626,630,636,640,644,648,651,654,658,662,666,669,672,675,678,681,684,687,690,693,696,699,702,705,708,712,715,718,721,725,728,731,734,736,738,743,748,752,756,761,764,768,771,773,777,780,784,787,791,794,798,801,804,807,810,813,817,820,824,827,830,833,836,839,842,845,849,852,857,861,864,870,876,880,886,889,892,897,904,909,913,916,919,924,931,937,941,946,951,955,960,965,967,970,973,975,982,987,991,996,1000,1003,1006,1012,1017,1020,1024,1027,1030,1034,1037,1041,1044,1047,1050,1056,1059,1062,1066,1069,1073,1081,1087,1092,1096,1100,1102,1105,1110,1113,1116,1119,1122,1126,1129,1132,1135,1138,1141,1144,1147,1151,1154,1156,1159,1163,1166,1169,1172,1176,1179,1182,1185,1190,1194,1198,1202,1205,1208,1211,1214,1218,1221,1224,1228,1232,1235,1239,1242,1246,1249,1253,1256,1259,1262,1268,1271,1276,1279,1282,1286,1289,1293,1296,1300,1304,1307,1310,1313,1316,1319,1321,1323,1326,1330,1332,1336,1339,1344,1347,1349,1352,1357,1360,1363,1365,1372,1376,1379,1383,1386,1389,1394,1396,1399,1402,1405,1408,1411,1414,1417,1420,1424,1427,1430,1433,1436,1439,1442,1446,1450,1452,1456,1458,1461,1464,1467,1470,1473,1476,1479,1481,1484,1487,1491,1494,1498,1501,1504,1507,1510,1514,1516,1519,1525,1529,1532,1534,1538,1543,1547,1551,1556,1560,1564,1568,1572,1576,1581,1584,1588,1592,1595,1598,1601,1604,1609,1615,1618,1621,1625,1628,1632,1635,1638,1642,1647,1651,1654,1658,1662,1666,1672,1676,1681,1686,1690,1695,1699],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},342,24.8071,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",24.79,24.73,0.04,0.16,160375.0763,454,24.7676,{"date":195,"open":196,"high":20,"low":197,"close":188,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",24.67,24.6601,0.09,0.37,242865.5343,667,24.7038,{"date":204,"open":205,"high":206,"low":26,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",24.62,24.66,24.64,0,291549.7013,381,24.6495,{"date":213,"open":214,"high":214,"low":215,"close":207,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",24.7,24.63,-0.09,-0.36,132901.2773,258,24.6438,{"date":222,"open":21,"high":223,"low":224,"close":188,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",24.775,24.71,-0.065,-0.26,88152.4773,265,24.735,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",24.86,24.785,24.795,-0.045,-0.18,120122.4428,443,24.8014,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":216,"percent_change":217,"volume":245,"transactions":246,"vwap":247},"2026-09-23",24.94,24.82,24.84,160956.187185,352,24.8621,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",24.9695,24.97,24.92,24.93,-0.04,-0.16,74615.7805,462,24.9416,{"date":260,"open":65,"high":261,"low":262,"close":251,"change":23,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",25.01,24.9501,-0.08,50975.3145,213,24.9829,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":254,"percent_change":255,"volume":272,"transactions":273,"vwap":274},"2026-09-18",25.015,24.975,24.99,91423.3741,420,25.0036,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":208,"percent_change":208,"volume":281,"transactions":282,"vwap":277},"2026-09-17",25.04,25.06,25.02,25.03,221463.9351,435,{"date":284,"open":285,"high":286,"low":261,"close":280,"change":287,"percent_change":179,"volume":288,"transactions":289,"vwap":290},"2026-09-16",25.025,25.045,0.03,125770.64789,358,25.0291,{"date":292,"open":293,"high":294,"low":271,"close":65,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",25.0314,25.07,-0.035,-0.14,126468.8161,587,25.031,{"date":301,"open":280,"high":278,"low":261,"close":302,"change":22,"percent_change":23,"volume":303,"transactions":304,"vwap":305},"2026-09-14",25.035,115915.3267,515,25.0317,{"date":307,"open":302,"high":294,"low":280,"close":277,"change":308,"percent_change":189,"volume":309,"transactions":310,"vwap":311},"2026-09-11",0.01,42934.9487,235,25.0466,{"date":313,"open":314,"high":314,"low":65,"close":280,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",25.065,-0.085,-0.34,43758.5537,222,25.0389,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",25.15,25.1598,25.11,25.115,-0.025,-0.1,316680.8487,320,25.1375,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":295,"percent_change":296,"volume":335,"transactions":336,"vwap":337},"2026-09-08",25.18,25.14,45852.4868,219,25.163,{"date":339,"open":333,"high":340,"low":341,"close":342,"change":22,"percent_change":23,"volume":343,"transactions":344,"vwap":345},"2026-09-04",25.19,25.16,25.175,101004.8827,217,25.174,{"date":347,"open":348,"high":348,"low":349,"close":333,"change":22,"percent_change":23,"volume":350,"transactions":351,"vwap":352},"2026-09-03",25.2,25.1717,39858.7818,181,25.1862,{"date":354,"open":355,"high":356,"low":322,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",25.17,25.205,25.185,0.005,0.02,104778.4735,391,25.1771,{"date":364,"open":355,"high":365,"low":322,"close":333,"change":366,"percent_change":367,"volume":368,"transactions":336,"vwap":369},"2026-09-01",25.198,-0.0799,-0.32,72080.1051,25.1706,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":-6,"volume":377,"transactions":378,"vwap":379},"2026-08-31",25.26,25.3,25.245,25.2599,-0.0001,92362.1022,143,25.2565,{"date":381,"open":382,"high":373,"low":383,"close":372,"change":235,"percent_change":236,"volume":384,"transactions":385,"vwap":386},"2026-08-28",25.29,25.25,30933.8972,192,25.2726,{"date":388,"open":389,"high":390,"low":373,"close":391,"change":22,"percent_change":23,"volume":392,"transactions":393,"vwap":394},"2026-08-27",25.315,25.32,25.305,27775.8132,97,25.3093,{"date":396,"open":397,"high":390,"low":373,"close":398,"change":208,"percent_change":208,"volume":399,"transactions":400,"vwap":401},"2026-08-26",25.3097,25.31,84273.8042,402,25.3136,{"date":403,"open":404,"high":405,"low":404,"close":398,"change":287,"percent_change":179,"volume":406,"transactions":407,"vwap":408},"2026-08-25",25.28,25.33,43527.4072,178,25.3069,{"date":410,"open":382,"high":373,"low":411,"close":404,"change":358,"percent_change":359,"volume":412,"transactions":413,"vwap":414},"2026-08-24",25.27,37471.0262,203,25.2842,{"date":416,"open":411,"high":417,"low":372,"close":418,"change":112,"percent_change":254,"volume":419,"transactions":420,"vwap":421},"2026-08-21",25.2999,25.275,64712.4962,184,25.2728,{"date":423,"open":404,"high":424,"low":383,"close":425,"change":426,"percent_change":254,"volume":427,"transactions":428,"vwap":429},"2026-08-20",25.35,25.285,-0.0105,54881.8852,113,25.2791,{"date":431,"open":373,"high":390,"low":382,"close":432,"change":433,"percent_change":189,"volume":434,"transactions":435,"vwap":436},"2026-08-19",25.2955,0.0105,104514.8972,195,25.3027,{"date":438,"open":411,"high":391,"low":383,"close":425,"change":308,"percent_change":189,"volume":439,"transactions":440,"vwap":441},"2026-08-18",114013.3722,220,25.2859,{"date":443,"open":382,"high":405,"low":411,"close":418,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",-0.015,-0.06,148587.021944,276,25.2905,{"date":450,"open":373,"high":398,"low":382,"close":382,"change":326,"percent_change":327,"volume":451,"transactions":452,"vwap":453},"2026-08-14",65467.6669,149,25.2985,{"date":455,"open":382,"high":390,"low":382,"close":389,"change":456,"percent_change":107,"volume":457,"transactions":407,"vwap":458},"2026-08-13",0.015,66651.3362,25.3149,{"date":460,"open":398,"high":398,"low":404,"close":373,"change":308,"percent_change":189,"volume":461,"transactions":462,"vwap":463},"2026-08-12",36490.8972,130,25.294,{"date":465,"open":466,"high":382,"low":372,"close":382,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-11",25.265,0.025,0.1,39440.3602,159,25.2748,{"date":473,"open":411,"high":411,"low":372,"close":466,"change":208,"percent_change":208,"volume":474,"transactions":475,"vwap":476},"2026-08-10",19901.6312,106,25.2668,{"date":478,"open":372,"high":411,"low":372,"close":466,"change":358,"percent_change":359,"volume":479,"transactions":480,"vwap":481},"2026-08-07",37026.935,176,25.2643,{"date":483,"open":484,"high":372,"low":484,"close":372,"change":22,"percent_change":23,"volume":485,"transactions":486,"vwap":487},"2026-08-06",25.24,109351.8522,280,25.2482,{"date":489,"open":484,"high":411,"low":490,"close":466,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-05",25.235,0.035,0.14,40080.332454,290,25.2723,{"date":497,"open":340,"high":484,"low":340,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":183,"vwap":502},"2026-08-04",25.23,0.045,0.18,75851.6483,25.2177,{"date":504,"open":340,"high":505,"low":333,"close":357,"change":254,"percent_change":255,"volume":506,"transactions":507,"vwap":508},"2026-08-03",25.21,53227.340475,137,25.1866,{"date":510,"open":511,"high":498,"low":512,"close":513,"change":326,"percent_change":327,"volume":514,"transactions":475,"vwap":515},"2026-07-31",25.22,25.2101,25.225,30076.8323,25.2223,{"date":517,"open":498,"high":383,"low":513,"close":383,"change":456,"percent_change":107,"volume":518,"transactions":519,"vwap":520},"2026-07-30",41294.1393,103,25.2362,{"date":522,"open":498,"high":404,"low":498,"close":490,"change":208,"percent_change":208,"volume":523,"transactions":351,"vwap":524},"2026-07-29",78764.1393,25.2472,{"date":526,"open":511,"high":484,"low":505,"close":490,"change":308,"percent_change":189,"volume":527,"transactions":528,"vwap":529},"2026-07-28",41704.4033,117,25.2307,{"date":531,"open":348,"high":373,"low":348,"close":513,"change":359,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-27",0.08,61223.4943,316,25.2242,{"date":537,"open":511,"high":484,"low":348,"close":356,"change":467,"percent_change":468,"volume":538,"transactions":480,"vwap":539},"2026-07-24",65420.1393,25.2168,{"date":541,"open":511,"high":511,"low":322,"close":333,"change":315,"percent_change":316,"volume":542,"transactions":452,"vwap":543},"2026-07-23",61115.665,25.1842,{"date":545,"open":404,"high":425,"low":372,"close":466,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-22",-0.03,-0.12,42986.581,131,25.2738,{"date":552,"open":373,"high":553,"low":425,"close":554,"change":555,"percent_change":23,"volume":556,"transactions":557,"vwap":558},"2026-07-21",25.3098,25.295,-0.0039,40086.665,153,25.2959,{"date":560,"open":373,"high":561,"low":382,"close":562,"change":563,"percent_change":23,"volume":564,"transactions":565,"vwap":436},"2026-07-20",25.36,25.2989,-0.0061,44229.99961,204,{"date":567,"open":390,"high":390,"low":382,"close":391,"change":22,"percent_change":23,"volume":568,"transactions":569,"vwap":570},"2026-07-17",80806.866,253,25.2977,{"date":572,"open":390,"high":573,"low":398,"close":398,"change":23,"percent_change":263,"volume":574,"transactions":575,"vwap":576},"2026-07-16",25.34,49487.117,242,25.3196,{"date":578,"open":424,"high":424,"low":390,"close":405,"change":22,"percent_change":23,"volume":579,"transactions":580,"vwap":405},"2026-07-15",58751.170105,182,{"date":582,"open":573,"high":583,"low":584,"close":585,"change":308,"percent_change":189,"volume":586,"transactions":587,"vwap":588},"2026-07-14",25.3401,25.3221,25.335,44017.702,248,25.337,{"date":590,"open":405,"high":573,"low":591,"close":592,"change":23,"percent_change":263,"volume":593,"transactions":594,"vwap":595},"2026-07-13",25.32408,25.325,34473.66682,139,25.3306,{"date":597,"open":405,"high":598,"low":405,"close":599,"change":358,"percent_change":359,"volume":600,"transactions":9,"vwap":599},"2026-07-10",25.37,25.345,58100,{"date":602,"open":424,"high":603,"low":405,"close":573,"change":358,"percent_change":359,"volume":604,"transactions":9,"vwap":573},"2026-07-09",25.365,42900,{"date":606,"open":405,"high":561,"low":373,"close":585,"change":23,"percent_change":263,"volume":607,"transactions":9,"vwap":585},"2026-07-08",74500,{"date":609,"open":561,"high":610,"low":424,"close":611,"change":112,"percent_change":254,"volume":612,"transactions":9,"vwap":611},"2026-07-07",25.38,25.355,55400,{"date":614,"open":424,"high":615,"low":573,"close":603,"change":308,"percent_change":189,"volume":616,"transactions":9,"vwap":603},"2026-07-06",25.39,75600,{"date":618,"open":424,"high":619,"low":573,"close":611,"change":456,"percent_change":107,"volume":620,"transactions":9,"vwap":611},"2026-07-02",25.379,78600,{"date":622,"open":398,"high":611,"low":382,"close":573,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":573},"2026-07-01",-0.05,-0.2,59100,{"date":627,"open":628,"high":628,"low":598,"close":615,"change":112,"percent_change":254,"volume":629,"transactions":9,"vwap":615},"2026-06-30",25.44,56600,{"date":631,"open":615,"high":632,"low":633,"close":634,"change":491,"percent_change":492,"volume":635,"transactions":9,"vwap":634},"2026-06-29",25.41,25.371,25.4,65200,{"date":637,"open":610,"high":610,"low":561,"close":603,"change":638,"percent_change":445,"volume":639,"transactions":9,"vwap":603},"2026-06-26",-0.014,39900,{"date":641,"open":615,"high":615,"low":561,"close":619,"change":642,"percent_change":359,"volume":643,"transactions":9,"vwap":619},"2026-06-25",0.004,32400,{"date":645,"open":598,"high":634,"low":561,"close":646,"change":308,"percent_change":189,"volume":647,"transactions":9,"vwap":646},"2026-06-24",25.375,60000,{"date":649,"open":603,"high":615,"low":424,"close":603,"change":22,"percent_change":23,"volume":650,"transactions":9,"vwap":603},"2026-06-23",121800,{"date":652,"open":610,"high":615,"low":561,"close":598,"change":358,"percent_change":359,"volume":653,"transactions":9,"vwap":598},"2026-06-22",35600,{"date":655,"open":656,"high":610,"low":561,"close":603,"change":456,"percent_change":107,"volume":657,"transactions":9,"vwap":603},"2026-06-18",25.369,25000,{"date":659,"open":561,"high":660,"low":592,"close":424,"change":112,"percent_change":254,"volume":661,"transactions":9,"vwap":424},"2026-06-17",25.368,34800,{"date":663,"open":561,"high":664,"low":424,"close":561,"change":22,"percent_change":23,"volume":665,"transactions":9,"vwap":561},"2026-06-16",25.385,66900,{"date":667,"open":561,"high":610,"low":561,"close":603,"change":359,"percent_change":532,"volume":668,"transactions":9,"vwap":603},"2026-06-15",60500,{"date":670,"open":424,"high":561,"low":405,"close":599,"change":456,"percent_change":107,"volume":671,"transactions":9,"vwap":599},"2026-06-12",68400,{"date":673,"open":573,"high":561,"low":390,"close":405,"change":287,"percent_change":179,"volume":674,"transactions":9,"vwap":405},"2026-06-11",80400,{"date":676,"open":424,"high":561,"low":373,"close":373,"change":254,"percent_change":255,"volume":677,"transactions":9,"vwap":373},"2026-06-10",98400,{"date":679,"open":561,"high":598,"low":573,"close":573,"change":208,"percent_change":208,"volume":680,"transactions":9,"vwap":573},"2026-06-09",87900,{"date":682,"open":615,"high":615,"low":390,"close":573,"change":208,"percent_change":208,"volume":683,"transactions":9,"vwap":573},"2026-06-08",81800,{"date":685,"open":573,"high":424,"low":405,"close":573,"change":112,"percent_change":254,"volume":686,"transactions":9,"vwap":573},"2026-06-05",40600,{"date":688,"open":424,"high":598,"low":424,"close":424,"change":359,"percent_change":532,"volume":689,"transactions":9,"vwap":424},"2026-06-04",36000,{"date":691,"open":405,"high":561,"low":484,"close":405,"change":444,"percent_change":445,"volume":692,"transactions":9,"vwap":405},"2026-06-03",100100,{"date":694,"open":405,"high":424,"low":405,"close":599,"change":467,"percent_change":468,"volume":695,"transactions":9,"vwap":599},"2026-06-02",155200,{"date":697,"open":373,"high":405,"low":554,"close":390,"change":623,"percent_change":624,"volume":698,"transactions":9,"vwap":390},"2026-06-01",66600,{"date":700,"open":561,"high":610,"low":611,"close":598,"change":308,"percent_change":189,"volume":701,"transactions":9,"vwap":598},"2026-05-29",57500,{"date":703,"open":390,"high":610,"low":390,"close":561,"change":467,"percent_change":468,"volume":704,"transactions":9,"vwap":561},"2026-05-28",58700,{"date":706,"open":398,"high":573,"low":398,"close":585,"change":467,"percent_change":468,"volume":707,"transactions":9,"vwap":585},"2026-05-27",55100,{"date":709,"open":398,"high":405,"low":382,"close":398,"change":107,"percent_change":710,"volume":711,"transactions":9,"vwap":398},"2026-05-26",0.24,40400,{"date":713,"open":383,"high":404,"low":383,"close":383,"change":326,"percent_change":327,"volume":714,"transactions":9,"vwap":383},"2026-05-22",101000,{"date":716,"open":490,"high":404,"low":490,"close":418,"change":308,"percent_change":189,"volume":717,"transactions":9,"vwap":418},"2026-05-21",69300,{"date":719,"open":498,"high":411,"low":505,"close":466,"change":287,"percent_change":179,"volume":720,"transactions":9,"vwap":466},"2026-05-20",115600,{"date":722,"open":484,"high":383,"low":723,"close":490,"change":546,"percent_change":547,"volume":724,"transactions":9,"vwap":490},"2026-05-19",25.215,25200,{"date":726,"open":383,"high":411,"low":484,"close":466,"change":359,"percent_change":532,"volume":727,"transactions":9,"vwap":466},"2026-05-18",34100,{"date":729,"open":511,"high":383,"low":511,"close":374,"change":254,"percent_change":255,"volume":730,"transactions":9,"vwap":374},"2026-05-15",28700,{"date":732,"open":382,"high":398,"low":404,"close":425,"change":23,"percent_change":263,"volume":733,"transactions":9,"vwap":425},"2026-05-14",47900,{"date":735,"open":554,"high":398,"low":382,"close":391,"change":358,"percent_change":359,"volume":661,"transactions":9,"vwap":391},"2026-05-13",{"date":737,"open":390,"high":390,"low":372,"close":373,"change":112,"percent_change":254,"volume":629,"transactions":9,"vwap":373},"2026-05-12",{"date":739,"open":740,"high":424,"low":398,"close":398,"change":741,"percent_change":216,"volume":742,"transactions":9,"vwap":398},"2026-05-11",25.349,-0.022,37400,{"date":744,"open":599,"high":424,"low":745,"close":745,"change":746,"percent_change":546,"volume":747,"transactions":9,"vwap":745},"2026-05-08",25.332,-0.008,21000,{"date":749,"open":573,"high":424,"low":750,"close":573,"change":444,"percent_change":445,"volume":751,"transactions":9,"vwap":573},"2026-05-07",25.331,25900,{"date":753,"open":561,"high":561,"low":599,"close":611,"change":754,"percent_change":468,"volume":755,"transactions":9,"vwap":611},"2026-05-06",0.026,17000,{"date":757,"open":573,"high":424,"low":390,"close":758,"change":759,"percent_change":-6,"volume":760,"transactions":9,"vwap":758},"2026-05-05",25.329,-0.001,30400,{"date":762,"open":390,"high":585,"low":389,"close":405,"change":208,"percent_change":208,"volume":763,"transactions":9,"vwap":405},"2026-05-04",74600,{"date":765,"open":573,"high":573,"low":390,"close":405,"change":445,"percent_change":766,"volume":767,"transactions":9,"vwap":405},"2026-05-01",-0.24,45800,{"date":769,"open":632,"high":632,"low":610,"close":615,"change":359,"percent_change":532,"volume":770,"transactions":9,"vwap":615},"2026-04-30",40500,{"date":772,"open":615,"high":632,"low":561,"close":598,"change":546,"percent_change":547,"volume":770,"transactions":9,"vwap":598},"2026-04-29",{"date":774,"open":632,"high":775,"low":615,"close":634,"change":23,"percent_change":263,"volume":776,"transactions":9,"vwap":634},"2026-04-28",25.42,51600,{"date":778,"open":628,"high":628,"low":632,"close":775,"change":308,"percent_change":189,"volume":779,"transactions":9,"vwap":775},"2026-04-27",86900,{"date":781,"open":782,"high":628,"low":632,"close":632,"change":208,"percent_change":208,"volume":783,"transactions":9,"vwap":632},"2026-04-24",25.43,32600,{"date":785,"open":775,"high":782,"low":634,"close":632,"change":112,"percent_change":254,"volume":786,"transactions":9,"vwap":632},"2026-04-23",26400,{"date":788,"open":775,"high":789,"low":634,"close":775,"change":308,"percent_change":189,"volume":790,"transactions":9,"vwap":775},"2026-04-22",25.45,49700,{"date":792,"open":782,"high":628,"low":634,"close":632,"change":112,"percent_change":254,"volume":793,"transactions":9,"vwap":632},"2026-04-21",46100,{"date":795,"open":632,"high":796,"low":632,"close":775,"change":208,"percent_change":208,"volume":797,"transactions":9,"vwap":775},"2026-04-20",25.46,16400,{"date":799,"open":632,"high":789,"low":632,"close":775,"change":208,"percent_change":208,"volume":800,"transactions":9,"vwap":775},"2026-04-17",18600,{"date":802,"open":610,"high":628,"low":598,"close":775,"change":359,"percent_change":532,"volume":803,"transactions":9,"vwap":775},"2026-04-16",106700,{"date":805,"open":598,"high":775,"low":598,"close":634,"change":359,"percent_change":532,"volume":806,"transactions":9,"vwap":634},"2026-04-15",103900,{"date":808,"open":615,"high":632,"low":598,"close":610,"change":208,"percent_change":208,"volume":809,"transactions":9,"vwap":610},"2026-04-14",63000,{"date":811,"open":634,"high":775,"low":603,"close":610,"change":23,"percent_change":263,"volume":812,"transactions":9,"vwap":610},"2026-04-13",47100,{"date":814,"open":775,"high":775,"low":815,"close":634,"change":208,"percent_change":208,"volume":816,"transactions":9,"vwap":634},"2026-04-10",25.395,21800,{"date":818,"open":615,"high":789,"low":511,"close":634,"change":359,"percent_change":532,"volume":819,"transactions":9,"vwap":634},"2026-04-09",67000,{"date":821,"open":424,"high":822,"low":424,"close":610,"change":491,"percent_change":492,"volume":823,"transactions":9,"vwap":610},"2026-04-08",25.418,32900,{"date":825,"open":424,"high":561,"low":405,"close":599,"change":467,"percent_change":468,"volume":826,"transactions":9,"vwap":599},"2026-04-07",81100,{"date":828,"open":573,"high":598,"low":390,"close":390,"change":23,"percent_change":263,"volume":829,"transactions":9,"vwap":390},"2026-04-06",122500,{"date":831,"open":573,"high":598,"low":373,"close":573,"change":359,"percent_change":532,"volume":832,"transactions":9,"vwap":573},"2026-04-02",127600,{"date":834,"open":373,"high":424,"low":373,"close":390,"change":546,"percent_change":547,"volume":835,"transactions":9,"vwap":390},"2026-04-01",77500,{"date":837,"open":390,"high":598,"low":390,"close":424,"change":359,"percent_change":532,"volume":838,"transactions":9,"vwap":424},"2026-03-31",78500,{"date":840,"open":398,"high":561,"low":373,"close":405,"change":359,"percent_change":532,"volume":841,"transactions":9,"vwap":405},"2026-03-30",151600,{"date":843,"open":404,"high":389,"low":383,"close":398,"change":208,"percent_change":208,"volume":844,"transactions":9,"vwap":398},"2026-03-27",53800,{"date":846,"open":390,"high":405,"low":847,"close":398,"change":208,"percent_change":208,"volume":848,"transactions":9,"vwap":398},"2026-03-26",25.301,62100,{"date":850,"open":405,"high":573,"low":404,"close":398,"change":287,"percent_change":179,"volume":851,"transactions":9,"vwap":398},"2026-03-25",79700,{"date":853,"open":610,"high":610,"low":404,"close":404,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":404},"2026-03-24",-0.11,-0.43,45100,{"date":858,"open":859,"high":782,"low":598,"close":615,"change":359,"percent_change":532,"volume":860,"transactions":9,"vwap":615},"2026-03-23",25.393,65900,{"date":862,"open":628,"high":628,"low":598,"close":598,"change":854,"percent_change":855,"volume":863,"transactions":9,"vwap":598},"2026-03-20",26500,{"date":865,"open":866,"high":867,"low":868,"close":866,"change":23,"percent_change":263,"volume":869,"transactions":9,"vwap":866},"2026-03-19",25.48,25.49,25.455,26100,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":208,"percent_change":208,"volume":875,"transactions":9,"vwap":874},"2026-03-18",25.519,25.52,25.5,36400,{"date":877,"open":878,"high":878,"low":867,"close":874,"change":112,"percent_change":254,"volume":879,"transactions":9,"vwap":874},"2026-03-17",25.54,24700,{"date":881,"open":882,"high":883,"low":866,"close":884,"change":308,"percent_change":189,"volume":885,"transactions":9,"vwap":884},"2026-03-16",25.55,25.555,25.51,73600,{"date":887,"open":878,"high":878,"low":866,"close":874,"change":112,"percent_change":254,"volume":888,"transactions":9,"vwap":874},"2026-03-13",39000,{"date":890,"open":882,"high":882,"low":874,"close":884,"change":112,"percent_change":254,"volume":891,"transactions":9,"vwap":884},"2026-03-12",33500,{"date":893,"open":878,"high":894,"low":895,"close":873,"change":444,"percent_change":445,"volume":896,"transactions":9,"vwap":873},"2026-03-11",25.57,25.495,91600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":22,"percent_change":23,"volume":903,"transactions":9,"vwap":902},"2026-03-10",25.556,25.59,25.515,25.535,30900,{"date":905,"open":906,"high":906,"low":907,"close":878,"change":208,"percent_change":208,"volume":908,"transactions":9,"vwap":878},"2026-03-09",25.58,25.53,50500,{"date":910,"open":911,"high":911,"low":878,"close":878,"change":112,"percent_change":254,"volume":912,"transactions":9,"vwap":878},"2026-03-06",25.56,23900,{"date":914,"open":878,"high":894,"low":878,"close":882,"change":23,"percent_change":263,"volume":915,"transactions":9,"vwap":882},"2026-03-05",95100,{"date":917,"open":900,"high":900,"low":882,"close":894,"change":359,"percent_change":532,"volume":918,"transactions":9,"vwap":894},"2026-03-04",114800,{"date":920,"open":878,"high":900,"low":878,"close":882,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":882},"2026-03-03",-0.07,-0.27,87100,{"date":925,"open":926,"high":25,"low":927,"close":928,"change":327,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-03-02",25.66,25.605,25.62,-0.39,148300,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":208,"percent_change":208,"volume":936,"transactions":9,"vwap":935},"2026-02-27",25.74,25.71,25.72,29700,{"date":938,"open":934,"high":935,"low":939,"close":935,"change":359,"percent_change":532,"volume":940,"transactions":9,"vwap":935},"2026-02-26",25.69,37100,{"date":942,"open":943,"high":935,"low":944,"close":944,"change":295,"percent_change":296,"volume":945,"transactions":9,"vwap":944},"2026-02-25",25.717,25.7,26300,{"date":947,"open":944,"high":933,"low":948,"close":949,"change":467,"percent_change":468,"volume":950,"transactions":9,"vwap":949},"2026-02-24",25.695,25.735,69000,{"date":952,"open":944,"high":934,"low":953,"close":934,"change":287,"percent_change":179,"volume":954,"transactions":9,"vwap":934},"2026-02-23",25.684,69100,{"date":956,"open":957,"high":944,"low":957,"close":958,"change":22,"percent_change":23,"volume":959,"transactions":9,"vwap":958},"2026-02-20",25.67,25.68,48900,{"date":961,"open":962,"high":944,"low":962,"close":963,"change":444,"percent_change":445,"volume":964,"transactions":9,"vwap":963},"2026-02-19",25.675,25.685,67600,{"date":966,"open":939,"high":934,"low":958,"close":944,"change":308,"percent_change":189,"volume":767,"transactions":9,"vwap":944},"2026-02-18",{"date":968,"open":939,"high":944,"low":958,"close":939,"change":112,"percent_change":254,"volume":969,"transactions":9,"vwap":939},"2026-02-17",33300,{"date":971,"open":944,"high":935,"low":939,"close":944,"change":456,"percent_change":107,"volume":972,"transactions":9,"vwap":944},"2026-02-13",46600,{"date":974,"open":957,"high":939,"low":926,"close":963,"change":467,"percent_change":468,"volume":770,"transactions":9,"vwap":963},"2026-02-12",{"date":976,"open":977,"high":978,"low":979,"close":926,"change":980,"percent_change":189,"volume":981,"transactions":9,"vwap":926},"2026-02-11",25.65,25.679,25.645,0.009,113400,{"date":983,"open":926,"high":957,"low":977,"close":984,"change":985,"percent_change":359,"volume":986,"transactions":9,"vwap":984},"2026-02-10",25.651,0.006,41500,{"date":988,"open":977,"high":977,"low":989,"close":979,"change":308,"percent_change":189,"volume":990,"transactions":9,"vwap":979},"2026-02-09",25.635,36800,{"date":992,"open":993,"high":994,"low":995,"close":989,"change":22,"percent_change":23,"volume":786,"transactions":9,"vwap":989},"2026-02-06",25.625,25.64,25.61,{"date":997,"open":998,"high":977,"low":928,"close":994,"change":308,"percent_change":189,"volume":999,"transactions":9,"vwap":994},"2026-02-05",25.63,62900,{"date":1001,"open":906,"high":998,"low":906,"close":998,"change":467,"percent_change":468,"volume":1002,"transactions":9,"vwap":998},"2026-02-04",77800,{"date":1004,"open":894,"high":995,"low":894,"close":927,"change":456,"percent_change":107,"volume":1005,"transactions":9,"vwap":927},"2026-02-03",124200,{"date":1007,"open":900,"high":1008,"low":1009,"close":900,"change":1010,"percent_change":296,"volume":1011,"transactions":9,"vwap":900},"2026-02-02",25.6,25.575,-0.036,36700,{"date":1013,"open":928,"high":977,"low":928,"close":1014,"change":1015,"percent_change":208,"volume":1016,"transactions":9,"vwap":1014},"2026-01-30",25.626,0.001,52800,{"date":1018,"open":995,"high":994,"low":995,"close":993,"change":22,"percent_change":23,"volume":1019,"transactions":9,"vwap":993},"2026-01-29",34400,{"date":1021,"open":1008,"high":994,"low":1022,"close":998,"change":359,"percent_change":532,"volume":1023,"transactions":9,"vwap":998},"2026-01-28",25.597,43300,{"date":1025,"open":995,"high":928,"low":1008,"close":995,"change":359,"percent_change":532,"volume":1026,"transactions":9,"vwap":995},"2026-01-27",73300,{"date":1028,"open":1029,"high":1008,"low":906,"close":900,"change":358,"percent_change":359,"volume":668,"transactions":9,"vwap":900},"2026-01-26",25.595,{"date":1031,"open":900,"high":1008,"low":906,"close":1032,"change":358,"percent_change":359,"volume":1033,"transactions":9,"vwap":1032},"2026-01-23",25.585,77700,{"date":1035,"open":900,"high":994,"low":906,"close":906,"change":546,"percent_change":547,"volume":1036,"transactions":9,"vwap":906},"2026-01-22",148800,{"date":1038,"open":1039,"high":993,"low":911,"close":995,"change":359,"percent_change":532,"volume":1040,"transactions":9,"vwap":995},"2026-01-21",25.576,454200,{"date":1042,"open":1008,"high":995,"low":878,"close":900,"change":112,"percent_change":254,"volume":1043,"transactions":9,"vwap":900},"2026-01-20",120100,{"date":1045,"open":995,"high":995,"low":900,"close":1008,"change":358,"percent_change":359,"volume":1046,"transactions":9,"vwap":1008},"2026-01-16",276100,{"date":1048,"open":995,"high":995,"low":894,"close":1029,"change":308,"percent_change":189,"volume":1049,"transactions":9,"vwap":1029},"2026-01-15",103100,{"date":1051,"open":900,"high":1052,"low":894,"close":1032,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1032},"2026-01-14",25.615,0.055,0.22,104300,{"date":1057,"open":995,"high":995,"low":907,"close":907,"change":326,"percent_change":327,"volume":1058,"transactions":9,"vwap":907},"2026-01-13",65600,{"date":1060,"open":902,"high":900,"low":866,"close":883,"change":295,"percent_change":296,"volume":1061,"transactions":9,"vwap":883},"2026-01-12",114400,{"date":1063,"open":894,"high":1008,"low":1064,"close":900,"change":491,"percent_change":492,"volume":1065,"transactions":9,"vwap":900},"2026-01-09",25.545,73900,{"date":1067,"open":907,"high":1039,"low":873,"close":883,"change":358,"percent_change":359,"volume":1068,"transactions":9,"vwap":883},"2026-01-08",128800,{"date":1070,"open":1071,"high":894,"low":1071,"close":882,"change":499,"percent_change":500,"volume":1072,"transactions":9,"vwap":882},"2026-01-07",25.485,154000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":190,"volume":1080,"transactions":9,"vwap":1078},"2026-01-06",25.47,25.508,25.466,25.505,0.042,59900,{"date":1082,"open":796,"high":882,"low":1083,"close":1084,"change":1085,"percent_change":112,"volume":1086,"transactions":9,"vwap":1084},"2026-01-05",25.449,25.463,-0.002,56500,{"date":1088,"open":782,"high":1089,"low":1090,"close":1089,"change":491,"percent_change":492,"volume":1091,"transactions":9,"vwap":1089},"2026-01-02",25.465,25.425,76600,{"date":1093,"open":796,"high":1075,"low":1094,"close":782,"change":112,"percent_change":254,"volume":1095,"transactions":9,"vwap":782},"2025-12-31",25.405,136900,{"date":1097,"open":775,"high":796,"low":1098,"close":628,"change":112,"percent_change":254,"volume":1099,"transactions":9,"vwap":628},"2025-12-30",25.415,127100,{"date":1101,"open":789,"high":789,"low":782,"close":789,"change":308,"percent_change":189,"volume":903,"transactions":9,"vwap":789},"2025-12-29",{"date":1103,"open":1075,"high":1075,"low":1104,"close":628,"change":295,"percent_change":296,"volume":776,"transactions":9,"vwap":628},"2025-12-26",25.434,{"date":1106,"open":632,"high":1107,"low":632,"close":1108,"change":532,"percent_change":142,"volume":1109,"transactions":9,"vwap":1108},"2025-12-24",25.486,25.475,88900,{"date":1111,"open":610,"high":796,"low":598,"close":815,"change":308,"percent_change":189,"volume":1112,"transactions":9,"vwap":815},"2025-12-23",154100,{"date":1114,"open":610,"high":632,"low":646,"close":664,"change":208,"percent_change":208,"volume":1115,"transactions":9,"vwap":664},"2025-12-22",310200,{"date":1117,"open":634,"high":634,"low":598,"close":664,"change":235,"percent_change":236,"volume":1118,"transactions":9,"vwap":664},"2025-12-19",132400,{"date":1120,"open":775,"high":628,"low":775,"close":782,"change":358,"percent_change":359,"volume":1121,"transactions":9,"vwap":782},"2025-12-18",288500,{"date":1123,"open":775,"high":1124,"low":1094,"close":1090,"change":208,"percent_change":208,"volume":1125,"transactions":9,"vwap":1090},"2025-12-17",25.435,51500,{"date":1127,"open":632,"high":789,"low":615,"close":1090,"change":308,"percent_change":189,"volume":1128,"transactions":9,"vwap":1090},"2025-12-16",132900,{"date":1130,"open":775,"high":782,"low":634,"close":1098,"change":208,"percent_change":208,"volume":1131,"transactions":9,"vwap":1098},"2025-12-15",102800,{"date":1133,"open":615,"high":1075,"low":615,"close":1098,"change":358,"percent_change":359,"volume":1134,"transactions":9,"vwap":1098},"2025-12-12",85900,{"date":1136,"open":632,"high":782,"low":815,"close":632,"change":112,"percent_change":254,"volume":1137,"transactions":9,"vwap":632},"2025-12-11",105300,{"date":1139,"open":815,"high":868,"low":610,"close":775,"change":456,"percent_change":107,"volume":1140,"transactions":9,"vwap":775},"2025-12-10",126300,{"date":1142,"open":615,"high":782,"low":610,"close":1094,"change":358,"percent_change":359,"volume":1143,"transactions":9,"vwap":1094},"2025-12-09",172900,{"date":1145,"open":775,"high":628,"low":598,"close":634,"change":308,"percent_change":189,"volume":1146,"transactions":9,"vwap":634},"2025-12-08",280000,{"date":1148,"open":1149,"high":775,"low":561,"close":615,"change":308,"percent_change":189,"volume":1150,"transactions":9,"vwap":615},"2025-12-05",25.372,357800,{"date":1152,"open":598,"high":615,"low":424,"close":610,"change":444,"percent_change":445,"volume":1153,"transactions":9,"vwap":610},"2025-12-04",70700,{"date":1155,"open":598,"high":815,"low":598,"close":815,"change":287,"percent_change":179,"volume":986,"transactions":9,"vwap":815},"2025-12-03",{"date":1157,"open":561,"high":610,"low":573,"close":603,"change":456,"percent_change":107,"volume":1158,"transactions":9,"vwap":603},"2025-12-02",39500,{"date":1160,"open":424,"high":561,"low":573,"close":424,"change":263,"percent_change":1161,"volume":1162,"transactions":9,"vwap":424},"2025-12-01",-0.31,76700,{"date":1164,"open":775,"high":782,"low":775,"close":782,"change":358,"percent_change":359,"volume":1165,"transactions":9,"vwap":782},"2025-11-28",7600,{"date":1167,"open":1094,"high":628,"low":634,"close":1090,"change":467,"percent_change":468,"volume":1168,"transactions":9,"vwap":1090},"2025-11-26",68700,{"date":1170,"open":615,"high":628,"low":610,"close":634,"change":208,"percent_change":208,"volume":1171,"transactions":9,"vwap":634},"2025-11-25",102200,{"date":1173,"open":610,"high":775,"low":1174,"close":634,"change":308,"percent_change":189,"volume":1175,"transactions":9,"vwap":634},"2025-11-24",25.374,48100,{"date":1177,"open":615,"high":632,"low":610,"close":615,"change":444,"percent_change":445,"volume":1178,"transactions":9,"vwap":615},"2025-11-21",44900,{"date":1180,"open":598,"high":782,"low":598,"close":1094,"change":467,"percent_change":468,"volume":1181,"transactions":9,"vwap":1094},"2025-11-20",92200,{"date":1183,"open":615,"high":911,"low":610,"close":610,"change":23,"percent_change":263,"volume":1184,"transactions":9,"vwap":610},"2025-11-19",49400,{"date":1186,"open":1187,"high":775,"low":1188,"close":634,"change":467,"percent_change":468,"volume":1189,"transactions":9,"vwap":634},"2025-11-18",25.382,25.377,56200,{"date":1191,"open":1192,"high":664,"low":598,"close":646,"change":358,"percent_change":359,"volume":1193,"transactions":9,"vwap":646},"2025-11-17",25.378,24400,{"date":1195,"open":598,"high":1196,"low":561,"close":598,"change":23,"percent_change":263,"volume":1197,"transactions":9,"vwap":598},"2025-11-14",25.407,60800,{"date":1199,"open":1200,"high":634,"low":561,"close":615,"change":359,"percent_change":532,"volume":1201,"transactions":9,"vwap":615},"2025-11-13",25.361,63700,{"date":1203,"open":634,"high":634,"low":573,"close":598,"change":254,"percent_change":255,"volume":1204,"transactions":9,"vwap":598},"2025-11-12",55800,{"date":1206,"open":632,"high":632,"low":1188,"close":632,"change":189,"percent_change":190,"volume":1207,"transactions":9,"vwap":632},"2025-11-11",24000,{"date":1209,"open":573,"high":610,"low":573,"close":598,"change":208,"percent_change":208,"volume":1210,"transactions":9,"vwap":598},"2025-11-10",82200,{"date":1212,"open":561,"high":615,"low":561,"close":598,"change":546,"percent_change":547,"volume":1213,"transactions":9,"vwap":598},"2025-11-07",129100,{"date":1215,"open":610,"high":634,"low":1216,"close":634,"change":107,"percent_change":710,"volume":1217,"transactions":9,"vwap":634},"2025-11-06",25.336,359900,{"date":1219,"open":573,"high":610,"low":573,"close":573,"change":235,"percent_change":236,"volume":1220,"transactions":9,"vwap":573},"2025-11-05",40900,{"date":1222,"open":561,"high":632,"low":561,"close":664,"change":467,"percent_change":468,"volume":1223,"transactions":9,"vwap":664},"2025-11-04",72400,{"date":1225,"open":1226,"high":598,"low":382,"close":561,"change":263,"percent_change":1161,"volume":1227,"transactions":9,"vwap":561},"2025-11-03",25.354,18100,{"date":1229,"open":775,"high":1230,"low":1231,"close":628,"change":467,"percent_change":468,"volume":1175,"transactions":9,"vwap":628},"2025-10-31",25.451,25.416,{"date":1233,"open":634,"high":782,"low":1187,"close":1098,"change":112,"percent_change":254,"volume":1234,"transactions":9,"vwap":1098},"2025-10-30",30100,{"date":1236,"open":1237,"high":796,"low":1090,"close":1090,"change":444,"percent_change":445,"volume":1238,"transactions":9,"vwap":1090},"2025-10-29",25.441,73500,{"date":1240,"open":866,"high":866,"low":628,"close":628,"change":112,"percent_change":254,"volume":1241,"transactions":9,"vwap":628},"2025-10-28",27800,{"date":1243,"open":628,"high":796,"low":1244,"close":789,"change":208,"percent_change":208,"volume":1245,"transactions":9,"vwap":789},"2025-10-27",25.436,24600,{"date":1247,"open":789,"high":796,"low":628,"close":789,"change":208,"percent_change":208,"volume":1248,"transactions":9,"vwap":789},"2025-10-24",9900,{"date":1250,"open":628,"high":789,"low":1251,"close":789,"change":23,"percent_change":263,"volume":1252,"transactions":9,"vwap":789},"2025-10-23",25.428,34900,{"date":1254,"open":1075,"high":866,"low":789,"close":1075,"change":208,"percent_change":208,"volume":1255,"transactions":9,"vwap":1075},"2025-10-22",32300,{"date":1257,"open":867,"high":867,"low":789,"close":1075,"change":208,"percent_change":208,"volume":1258,"transactions":9,"vwap":1075},"2025-10-21",96800,{"date":1260,"open":884,"high":884,"low":789,"close":1075,"change":746,"percent_change":546,"volume":1261,"transactions":9,"vwap":1075},"2025-10-20",22200,{"date":1263,"open":796,"high":867,"low":796,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2025-10-17",25.478,0.048,0.19,14000,{"date":1269,"open":789,"high":867,"low":782,"close":782,"change":1270,"percent_change":854,"volume":986,"transactions":9,"vwap":782},"2025-10-16",-0.028,{"date":1272,"open":628,"high":1075,"low":775,"close":1273,"change":1274,"percent_change":287,"volume":1275,"transactions":9,"vwap":1273},"2025-10-15",25.458,0.008,43600,{"date":1277,"open":782,"high":1089,"low":782,"close":789,"change":254,"percent_change":255,"volume":1278,"transactions":9,"vwap":789},"2025-10-14",12400,{"date":1280,"open":866,"high":867,"low":789,"close":867,"change":499,"percent_change":500,"volume":1281,"transactions":9,"vwap":867},"2025-10-13",14400,{"date":1283,"open":796,"high":1075,"low":782,"close":1284,"change":22,"percent_change":23,"volume":1285,"transactions":9,"vwap":1284},"2025-10-10",25.445,68100,{"date":1287,"open":628,"high":789,"low":775,"close":789,"change":1288,"percent_change":23,"volume":1281,"transactions":9,"vwap":789},"2025-10-09",-0.006,{"date":1290,"open":1230,"high":1075,"low":632,"close":1291,"change":1015,"percent_change":208,"volume":1292,"transactions":9,"vwap":1291},"2025-10-08",25.456,66500,{"date":1294,"open":628,"high":1075,"low":775,"close":868,"change":287,"percent_change":179,"volume":1295,"transactions":9,"vwap":868},"2025-10-07",33100,{"date":1297,"open":628,"high":789,"low":1298,"close":1090,"change":1299,"percent_change":236,"volume":629,"transactions":9,"vwap":1090},"2025-10-06",25.419,-0.046,{"date":1301,"open":628,"high":873,"low":782,"close":1302,"change":754,"percent_change":468,"volume":1303,"transactions":9,"vwap":1302},"2025-10-03",25.471,75800,{"date":1305,"open":789,"high":796,"low":782,"close":1284,"change":326,"percent_change":327,"volume":1306,"transactions":9,"vwap":1284},"2025-10-02",17300,{"date":1308,"open":874,"high":874,"low":789,"close":1075,"change":445,"percent_change":766,"volume":1309,"transactions":9,"vwap":1075},"2025-10-01",50200,{"date":1311,"open":901,"high":907,"low":874,"close":907,"change":308,"percent_change":189,"volume":1312,"transactions":9,"vwap":907},"2025-09-30",21900,{"date":1314,"open":873,"high":907,"low":874,"close":873,"change":23,"percent_change":263,"volume":1315,"transactions":9,"vwap":873},"2025-09-29",14800,{"date":1317,"open":1064,"high":1318,"low":874,"close":878,"change":208,"percent_change":208,"volume":1238,"transactions":9,"vwap":878},"2025-09-26",25.557,{"date":1320,"open":900,"high":900,"low":878,"close":878,"change":263,"percent_change":1161,"volume":1023,"transactions":9,"vwap":878},"2025-09-25",{"date":1322,"open":994,"high":994,"low":995,"close":928,"change":112,"percent_change":254,"volume":891,"transactions":9,"vwap":928},"2025-09-24",{"date":1324,"open":957,"high":957,"low":998,"close":998,"change":112,"percent_change":254,"volume":1325,"transactions":9,"vwap":998},"2025-09-23",41300,{"date":1327,"open":1328,"high":957,"low":994,"close":994,"change":208,"percent_change":208,"volume":1329,"transactions":9,"vwap":994},"2025-09-22",25.667,16300,{"date":1331,"open":994,"high":926,"low":998,"close":994,"change":308,"percent_change":189,"volume":604,"transactions":9,"vwap":994},"2025-09-19",{"date":1333,"open":998,"high":1334,"low":928,"close":998,"change":235,"percent_change":236,"volume":1335,"transactions":9,"vwap":998},"2025-09-18",25.658,50100,{"date":1337,"open":957,"high":944,"low":957,"close":962,"change":358,"percent_change":359,"volume":1338,"transactions":9,"vwap":962},"2025-09-17",48300,{"date":1340,"open":1341,"high":1342,"low":1008,"close":957,"change":208,"percent_change":208,"volume":1343,"transactions":9,"vwap":957},"2025-09-16",25.678,25.75,51300,{"date":1345,"open":957,"high":934,"low":926,"close":957,"change":359,"percent_change":532,"volume":1346,"transactions":9,"vwap":957},"2025-09-15",54900,{"date":1348,"open":928,"high":934,"low":928,"close":977,"change":112,"percent_change":254,"volume":639,"transactions":9,"vwap":977},"2025-09-12",{"date":1350,"open":958,"high":958,"low":900,"close":926,"change":287,"percent_change":179,"volume":1351,"transactions":9,"vwap":926},"2025-09-11",50300,{"date":1353,"open":1022,"high":994,"low":1022,"close":998,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":998},"2025-09-10",0.07,0.27,44700,{"date":1358,"open":1359,"high":900,"low":878,"close":911,"change":208,"percent_change":208,"volume":1343,"transactions":9,"vwap":911},"2025-09-09",25.581,{"date":1361,"open":873,"high":1008,"low":866,"close":911,"change":359,"percent_change":532,"volume":1362,"transactions":9,"vwap":911},"2025-09-08",114700,{"date":1364,"open":873,"high":1008,"low":874,"close":878,"change":491,"percent_change":492,"volume":1245,"transactions":9,"vwap":878},"2025-09-05",{"date":1366,"open":1075,"high":1367,"low":1368,"close":1078,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1078},"2025-09-04",25.539,25.459,0.065,0.26,32700,{"date":1373,"open":628,"high":874,"low":1374,"close":628,"change":308,"percent_change":189,"volume":1375,"transactions":9,"vwap":628},"2025-09-03",25.429,87600,{"date":1377,"open":874,"high":874,"low":615,"close":782,"change":445,"percent_change":766,"volume":1378,"transactions":9,"vwap":782},"2025-09-02",29600,{"date":1380,"open":867,"high":874,"low":1381,"close":867,"change":308,"percent_change":189,"volume":1382,"transactions":9,"vwap":867},"2025-08-29",25.469,22500,{"date":1384,"open":866,"high":867,"low":789,"close":866,"change":546,"percent_change":547,"volume":1385,"transactions":9,"vwap":866},"2025-08-28",27900,{"date":1387,"open":1075,"high":884,"low":632,"close":884,"change":287,"percent_change":179,"volume":1388,"transactions":9,"vwap":884},"2025-08-27",270000,{"date":1390,"open":866,"high":866,"low":1075,"close":866,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":866},"2025-08-26",0.05,0.2,55600,{"date":1395,"open":789,"high":866,"low":782,"close":782,"change":254,"percent_change":255,"volume":1241,"transactions":9,"vwap":782},"2025-08-25",{"date":1397,"open":878,"high":878,"low":1075,"close":1075,"change":189,"percent_change":190,"volume":1398,"transactions":9,"vwap":1075},"2025-08-22",24900,{"date":1400,"open":789,"high":867,"low":782,"close":782,"change":546,"percent_change":547,"volume":1401,"transactions":9,"vwap":782},"2025-08-21",269900,{"date":1403,"open":628,"high":1075,"low":632,"close":796,"change":444,"percent_change":445,"volume":1404,"transactions":9,"vwap":796},"2025-08-20",128900,{"date":1406,"open":866,"high":884,"low":628,"close":1108,"change":467,"percent_change":468,"volume":1407,"transactions":9,"vwap":1108},"2025-08-19",138700,{"date":1409,"open":789,"high":789,"low":775,"close":789,"change":308,"percent_change":189,"volume":1410,"transactions":9,"vwap":789},"2025-08-18",25100,{"date":1412,"open":1413,"high":789,"low":775,"close":628,"change":308,"percent_change":189,"volume":742,"transactions":9,"vwap":628},"2025-08-15",25.422,{"date":1415,"open":796,"high":796,"low":775,"close":782,"change":326,"percent_change":327,"volume":1416,"transactions":9,"vwap":782},"2025-08-14",30300,{"date":1418,"open":796,"high":1075,"low":628,"close":868,"change":358,"percent_change":359,"volume":1419,"transactions":9,"vwap":868},"2025-08-13",55500,{"date":1421,"open":1124,"high":789,"low":1422,"close":789,"change":308,"percent_change":189,"volume":1423,"transactions":9,"vwap":789},"2025-08-12",25.423,54300,{"date":1425,"open":628,"high":628,"low":775,"close":628,"change":107,"percent_change":710,"volume":1426,"transactions":9,"vwap":628},"2025-08-11",96200,{"date":1428,"open":1094,"high":775,"low":405,"close":610,"change":623,"percent_change":624,"volume":1429,"transactions":9,"vwap":610},"2025-08-08",18700,{"date":1431,"open":775,"high":782,"low":634,"close":782,"change":189,"percent_change":190,"volume":1432,"transactions":9,"vwap":782},"2025-08-07",34000,{"date":1434,"open":632,"high":632,"low":610,"close":615,"change":112,"percent_change":254,"volume":1435,"transactions":9,"vwap":615},"2025-08-06",28800,{"date":1437,"open":634,"high":1090,"low":610,"close":634,"change":112,"percent_change":254,"volume":1438,"transactions":9,"vwap":634},"2025-08-05",41900,{"date":1440,"open":775,"high":775,"low":610,"close":632,"change":359,"percent_change":532,"volume":1441,"transactions":9,"vwap":632},"2025-08-04",12600,{"date":1443,"open":598,"high":1444,"low":390,"close":615,"change":107,"percent_change":710,"volume":1445,"transactions":9,"vwap":615},"2025-08-01",25.397,21500,{"date":1447,"open":405,"high":1448,"low":405,"close":405,"change":112,"percent_change":254,"volume":1449,"transactions":9,"vwap":405},"2025-07-31",25.359,27100,{"date":1451,"open":405,"high":615,"low":383,"close":573,"change":208,"percent_change":208,"volume":1419,"transactions":9,"vwap":573},"2025-07-30",{"date":1453,"open":390,"high":573,"low":1454,"close":573,"change":189,"percent_change":190,"volume":1455,"transactions":9,"vwap":573},"2025-07-29",25.298,76800,{"date":1457,"open":382,"high":398,"low":382,"close":373,"change":468,"percent_change":127,"volume":1438,"transactions":9,"vwap":373},"2025-07-28",{"date":1459,"open":411,"high":573,"low":348,"close":348,"change":359,"percent_change":532,"volume":1460,"transactions":9,"vwap":348},"2025-07-25",61300,{"date":1462,"open":383,"high":404,"low":333,"close":333,"change":854,"percent_change":855,"volume":1463,"transactions":9,"vwap":333},"2025-07-24",35300,{"date":1465,"open":411,"high":390,"low":372,"close":382,"change":456,"percent_change":107,"volume":1466,"transactions":9,"vwap":382},"2025-07-23",20400,{"date":1468,"open":372,"high":404,"low":372,"close":418,"change":22,"percent_change":23,"volume":1469,"transactions":9,"vwap":418},"2025-07-22",23800,{"date":1471,"open":404,"high":425,"low":1472,"close":404,"change":308,"percent_change":189,"volume":1227,"transactions":9,"vwap":404},"2025-07-21",25.261,{"date":1474,"open":498,"high":373,"low":498,"close":411,"change":359,"percent_change":532,"volume":1475,"transactions":9,"vwap":411},"2025-07-18",53300,{"date":1477,"open":484,"high":383,"low":505,"close":383,"change":359,"percent_change":532,"volume":1478,"transactions":9,"vwap":383},"2025-07-17",54700,{"date":1480,"open":383,"high":372,"low":498,"close":498,"change":546,"percent_change":547,"volume":1255,"transactions":9,"vwap":498},"2025-07-16",{"date":1482,"open":484,"high":418,"low":498,"close":372,"change":308,"percent_change":189,"volume":1483,"transactions":9,"vwap":372},"2025-07-15",27400,{"date":1485,"open":484,"high":383,"low":498,"close":383,"change":308,"percent_change":189,"volume":1486,"transactions":9,"vwap":383},"2025-07-14",52100,{"date":1488,"open":498,"high":484,"low":1489,"close":484,"change":208,"percent_change":208,"volume":1490,"transactions":9,"vwap":484},"2025-07-11",25.212,22300,{"date":1492,"open":484,"high":383,"low":1493,"close":484,"change":444,"percent_change":445,"volume":912,"transactions":9,"vwap":484},"2025-07-10",25.222,{"date":1495,"open":511,"high":372,"low":505,"close":1496,"change":491,"percent_change":492,"volume":1497,"transactions":9,"vwap":1496},"2025-07-09",25.255,64100,{"date":1499,"open":348,"high":374,"low":1500,"close":511,"change":208,"percent_change":208,"volume":891,"transactions":9,"vwap":511},"2025-07-08",25.195,{"date":1502,"open":505,"high":484,"low":345,"close":511,"change":308,"percent_change":189,"volume":1503,"transactions":9,"vwap":511},"2025-07-07",35800,{"date":1505,"open":333,"high":505,"low":1506,"close":505,"change":359,"percent_change":532,"volume":643,"transactions":9,"vwap":505},"2025-07-03",25.162,{"date":1508,"open":355,"high":505,"low":355,"close":340,"change":208,"percent_change":208,"volume":1509,"transactions":9,"vwap":340},"2025-07-02",41000,{"date":1511,"open":1512,"high":348,"low":322,"close":340,"change":254,"percent_change":255,"volume":1513,"transactions":9,"vwap":340},"2025-07-01",25.165,48000,{"date":1515,"open":505,"high":498,"low":505,"close":498,"change":287,"percent_change":179,"volume":879,"transactions":9,"vwap":498},"2025-06-30",{"date":1517,"open":340,"high":505,"low":357,"close":348,"change":1518,"percent_change":107,"volume":1466,"transactions":9,"vwap":348},"2025-06-27",0.014,{"date":1520,"open":1521,"high":348,"low":1521,"close":1522,"change":1523,"percent_change":492,"volume":1524,"transactions":9,"vwap":1522},"2025-06-26",25.169,25.186,0.036,50600,{"date":1526,"open":1527,"high":355,"low":1527,"close":322,"change":208,"percent_change":208,"volume":1528,"transactions":9,"vwap":322},"2025-06-25",25.13,19700,{"date":1530,"open":1531,"high":333,"low":334,"close":322,"change":208,"percent_change":208,"volume":869,"transactions":9,"vwap":322},"2025-06-24",25.141,{"date":1533,"open":341,"high":355,"low":334,"close":322,"change":491,"percent_change":492,"volume":751,"transactions":9,"vwap":322},"2025-06-23",{"date":1535,"open":1536,"high":334,"low":324,"close":325,"change":308,"percent_change":189,"volume":1537,"transactions":9,"vwap":325},"2025-06-20",25.12,75300,{"date":1539,"open":1536,"high":334,"low":1540,"close":1541,"change":22,"percent_change":23,"volume":1542,"transactions":9,"vwap":1541},"2025-06-18",25.1,25.105,55000,{"date":1544,"open":1527,"high":1527,"low":1545,"close":324,"change":308,"percent_change":189,"volume":1546,"transactions":9,"vwap":324},"2025-06-17",25.108,49000,{"date":1548,"open":1549,"high":324,"low":1549,"close":1540,"change":358,"percent_change":359,"volume":1550,"transactions":9,"vwap":1540},"2025-06-16",25.08,46300,{"date":1552,"open":1553,"high":1540,"low":1553,"close":1554,"change":358,"percent_change":359,"volume":1555,"transactions":9,"vwap":1554},"2025-06-13",25.059999,25.094999,19200,{"date":1557,"open":1558,"high":325,"low":1558,"close":1558,"change":359,"percent_change":532,"volume":1559,"transactions":9,"vwap":1558},"2025-06-12",25.09,59700,{"date":1561,"open":1558,"high":1558,"low":1562,"close":294,"change":112,"percent_change":254,"volume":1563,"transactions":9,"vwap":294},"2025-06-11",25.065001,36100,{"date":1565,"open":1558,"high":1558,"low":1566,"close":1549,"change":359,"percent_change":532,"volume":1567,"transactions":9,"vwap":1549},"2025-06-10",25.061001,35100,{"date":1569,"open":1570,"high":294,"low":1570,"close":1553,"change":287,"percent_change":179,"volume":1571,"transactions":9,"vwap":1553},"2025-06-09",25.030001,93400,{"date":1573,"open":1570,"high":1574,"low":261,"close":1570,"change":23,"percent_change":263,"volume":1575,"transactions":9,"vwap":1570},"2025-06-06",25.040001,45300,{"date":1577,"open":261,"high":1553,"low":1578,"close":1579,"change":359,"percent_change":532,"volume":1580,"transactions":9,"vwap":1579},"2025-06-05",24.89,25.049999,75700,{"date":1582,"open":1570,"high":1574,"low":261,"close":1570,"change":287,"percent_change":179,"volume":1583,"transactions":9,"vwap":1570},"2025-06-04",53900,{"date":1585,"open":1586,"high":285,"low":1586,"close":65,"change":359,"percent_change":532,"volume":1587,"transactions":9,"vwap":65},"2025-06-03",24.98,63500,{"date":1589,"open":1586,"high":1586,"low":1590,"close":1586,"change":623,"percent_change":624,"volume":1591,"transactions":9,"vwap":1586},"2025-06-02",24.96,35900,{"date":1593,"open":1579,"high":1579,"low":279,"close":1570,"change":23,"percent_change":263,"volume":1594,"transactions":9,"vwap":1570},"2025-05-30",6900,{"date":1596,"open":1574,"high":294,"low":1570,"close":1579,"change":467,"percent_change":468,"volume":1597,"transactions":9,"vwap":1579},"2025-05-29",87000,{"date":1599,"open":1600,"high":1540,"low":65,"close":285,"change":444,"percent_change":445,"volume":1011,"transactions":9,"vwap":285},"2025-05-28",25.0039997,{"date":1602,"open":65,"high":1553,"low":1603,"close":1574,"change":189,"percent_change":190,"volume":945,"transactions":9,"vwap":1574},"2025-05-27",24.985,{"date":1605,"open":251,"high":279,"low":1606,"close":65,"change":198,"percent_change":1607,"volume":1608,"transactions":9,"vwap":65},"2025-05-23",24.956,0.36,49800,{"date":1610,"open":253,"high":1611,"low":1612,"close":1613,"change":254,"percent_change":255,"volume":1614,"transactions":9,"vwap":1613},"2025-05-22",24.95,24.9,24.91,40700,{"date":1616,"open":1590,"high":1586,"low":252,"close":1611,"change":23,"percent_change":263,"volume":1617,"transactions":9,"vwap":1611},"2025-05-21",51400,{"date":1619,"open":253,"high":271,"low":253,"close":251,"change":308,"percent_change":189,"volume":1620,"transactions":9,"vwap":251},"2025-05-20",24500,{"date":1622,"open":1623,"high":261,"low":1623,"close":1590,"change":308,"percent_change":189,"volume":1624,"transactions":9,"vwap":1590},"2025-05-19",24.926,83000,{"date":1626,"open":253,"high":1590,"low":252,"close":1611,"change":359,"percent_change":532,"volume":1627,"transactions":9,"vwap":1611},"2025-05-16",15500,{"date":1629,"open":1630,"high":65,"low":1630,"close":253,"change":1354,"percent_change":1631,"volume":1571,"transactions":9,"vwap":253},"2025-05-15",24.87,0.28,{"date":1633,"open":1612,"high":1612,"low":232,"close":232,"change":546,"percent_change":547,"volume":1634,"transactions":9,"vwap":232},"2025-05-14",41600,{"date":1636,"open":243,"high":242,"low":243,"close":1578,"change":359,"percent_change":532,"volume":1637,"transactions":9,"vwap":1578},"2025-05-13",39700,{"date":1639,"open":1578,"high":1612,"low":1640,"close":1630,"change":445,"percent_change":766,"volume":1641,"transactions":9,"vwap":1630},"2025-05-12",24.85,46000,{"date":1643,"open":1644,"high":1645,"low":1578,"close":253,"change":1391,"percent_change":1392,"volume":1646,"transactions":9,"vwap":253},"2025-05-09",24.905,24.978,36500,{"date":1648,"open":252,"high":252,"low":1640,"close":1649,"change":112,"percent_change":254,"volume":1650,"transactions":9,"vwap":1649},"2025-05-08",24.88,38000,{"date":1652,"open":1653,"high":252,"low":244,"close":1578,"change":359,"percent_change":532,"volume":1429,"transactions":9,"vwap":1578},"2025-05-07",24.856,{"date":1655,"open":1656,"high":1630,"low":243,"close":1630,"change":499,"percent_change":500,"volume":1657,"transactions":9,"vwap":1630},"2025-05-06",24.83,27700,{"date":1659,"open":1660,"high":1640,"low":18,"close":1660,"change":22,"percent_change":23,"volume":1661,"transactions":9,"vwap":1660},"2025-05-05",24.825,23700,{"date":1663,"open":244,"high":1664,"low":187,"close":1656,"change":326,"percent_change":327,"volume":1665,"transactions":9,"vwap":1656},"2025-05-02",24.866,52900,{"date":1667,"open":253,"high":253,"low":1668,"close":1669,"change":921,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-05-01",24.826,24.855,-0.28,30500,{"date":1673,"open":1613,"high":1586,"low":232,"close":1674,"change":467,"percent_change":468,"volume":1675,"transactions":9,"vwap":1674},"2025-04-30",24.925,31300,{"date":1677,"open":1649,"high":1678,"low":1679,"close":1612,"change":1053,"percent_change":1054,"volume":1680,"transactions":9,"vwap":1612},"2025-04-29",24.908,24.844,37700,{"date":1682,"open":1640,"high":1630,"low":1683,"close":1684,"change":358,"percent_change":359,"volume":1685,"transactions":9,"vwap":1684},"2025-04-28",24.78,24.845,34300,{"date":1687,"open":1688,"high":244,"low":1688,"close":244,"change":287,"percent_change":179,"volume":1689,"transactions":9,"vwap":244},"2025-04-25",24.75,121600,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1354,"percent_change":1631,"volume":1694,"transactions":9,"vwap":1693},"2025-04-24",24.72,24.81,10800,{"date":1696,"open":21,"high":1656,"low":224,"close":1697,"change":358,"percent_change":359,"volume":1698,"transactions":9,"vwap":1697},"2025-04-23",24.74,54500,{"date":180,"open":214,"high":20,"low":176,"close":229,"change":491,"percent_change":492,"volume":1700,"transactions":9,"vwap":229},411100]