[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBMS":3,"homepage-market-summary":30,"stock-historical-IBMS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBMS","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 2030 Term Muni Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6732,0.66978,"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},25.055,25.17,25.185,25.0501,25.08,-0.025,-0.1,93429.13571,26.41,24.85,72302.493128352,13.1,591,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},63314,23109523.282088,0.26,"2025-04-22",[181,184,193,203,212,220,228,237,246,256,265,275,285,295,304,310,319,327,337,344,353,359,368,375,384,391,398,405,413,421,426,432,438,443,449,456,463,467,473,478,483,490,498,506,516,524,532,538,544,553,560,567,575,580,585,591,596,604,612,619,626,631,639,643,649,657,661,665,671,676,679,683,688,694,700,703,707,710,713,718,723,727,730,733,736,739,744,748,752,755,758,762,765,769,774,778,781,784,788,792,796,799,802,804,807,810,813,818,821,824,829,835,840,843,848,853,857,862,866,869,873,877,880,883,886,889,892,895,898,901,904,907,910,913,916,920,923,929,933,938,943,948,952,956,961,966,969,971,975,983,989,994,998,1001,1006,1012,1015,1020,1023,1026,1030,1034,1040,1045,1049,1054,1059,1064,1069,1073,1079,1083,1085,1088,1091,1094,1097,1100,1103,1107,1110,1114,1118,1123,1127,1131,1135,1139,1143,1147,1151,1155,1158,1162,1166,1169,1172,1175,1179,1182,1185,1189,1193,1196,1199,1202,1205,1209,1213,1218,1222,1227,1230,1234,1238,1241,1243,1246,1250,1253,1257,1261,1263,1266,1269,1272,1275,1277,1280,1285,1288,1291,1296,1300,1302,1305,1309,1312,1317,1320,1324,1327,1330,1333,1336,1339,1343,1346,1349,1353,1358,1361,1365,1368,1371,1375,1379,1382,1385,1389,1392,1397,1400,1404,1407,1410,1413,1418,1420,1423,1426,1429,1432,1435,1440,1444,1448,1451,1454,1457,1462,1466,1469,1472,1475,1478,1481,1484,1488,1490,1493,1497,1501,1505,1508,1514,1518,1521,1526,1529,1532,1537,1540,1544,1546,1550,1553,1556,1558,1562,1564,1570,1573,1576,1579,1583,1586,1590,1593,1596,1599,1603,1608,1611,1616,1620,1623,1628,1632,1635,1640,1644,1648,1653,1655,1659,1663,1667,1671,1675,1678,1680,1684,1688,1693,1697,1701,1704,1707,1710,1714,1717,1719,1724,1727,1730,1737,1744,1747,1750,1755,1760,1768,1776,1781],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},406,25.1046,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":142,"volume":190,"transactions":191,"vwap":192},"2026-10-01",25.06,25.1,25.0301,0.08,232914.2218,850,25.0692,{"date":194,"open":195,"high":196,"low":197,"close":65,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",24.95,25.02,24.91,0.135,0.54,192586.4438,689,24.9658,{"date":204,"open":197,"high":205,"low":26,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",24.92,24.865,-0.045,-0.18,245286.3619,489,24.8787,{"date":213,"open":195,"high":195,"low":214,"close":197,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",24.8734,-0.085,-0.34,86332.8529,469,24.9013,{"date":221,"open":222,"high":21,"low":223,"close":224,"change":215,"percent_change":216,"volume":225,"transactions":226,"vwap":227},"2026-09-25",25.0696,24.98,24.995,165576.7749,348,25.0022,{"date":229,"open":230,"high":230,"low":231,"close":21,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",25.19,25.07,-0.11,-0.44,167112.4719,305,25.1017,{"date":238,"open":239,"high":239,"low":240,"close":230,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",25.2662,25.14,-0.09,-0.36,170583.0459,508,25.1867,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",25.34,25.27,25.28,-0.065,-0.26,58887.4719,280,25.3054,{"date":257,"open":258,"high":259,"low":248,"close":260,"change":112,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",25.37,25.38,25.345,-0.04,46258.5359,283,25.3569,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",25.46,25.33,25.355,-0.05,-0.2,106070.4444,517,25.3673,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",25.43,25.4,25.405,0.03,0.12,541144.8032,184,25.4034,{"date":286,"open":287,"high":288,"low":248,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",25.41,25.42,25.375,-0.015,-0.06,90506.5667,361,25.3798,{"date":296,"open":297,"high":277,"low":259,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",25.4027,25.39,-0.02,-0.08,79234.344,375,25.4035,{"date":305,"open":288,"high":277,"low":258,"close":287,"change":306,"percent_change":299,"volume":307,"transactions":308,"vwap":309},"2026-09-14",-0.005,113148.906,377,25.4063,{"date":311,"open":298,"high":312,"low":298,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",25.45,25.415,0.04,0.16,66105.799798,381,25.436,{"date":320,"open":277,"high":321,"low":248,"close":289,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",25.435,-0.13,-0.51,30435.078,186,25.4061,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",25.57,25.5,25.505,-0.075,-0.29,311395.943,263,25.5292,{"date":338,"open":329,"high":339,"low":329,"close":340,"change":299,"percent_change":300,"volume":341,"transactions":342,"vwap":343},"2026-09-08",25.62,25.58,73438.2618,179,25.5841,{"date":345,"open":346,"high":339,"low":347,"close":348,"change":349,"percent_change":314,"volume":350,"transactions":351,"vwap":352},"2026-09-04",25.59,25.585,25.6,0.01,35335.078,158,25.6053,{"date":354,"open":348,"high":339,"low":329,"close":346,"change":355,"percent_change":261,"volume":356,"transactions":357,"vwap":358},"2026-09-03",-0.0092,39186.379,157,25.5869,{"date":360,"open":361,"high":362,"low":329,"close":363,"change":364,"percent_change":-6,"volume":365,"transactions":366,"vwap":367},"2026-09-02",25.6048,25.6262,25.5992,-0.0008,55298.5774,101,25.5921,{"date":369,"open":370,"high":371,"low":340,"close":348,"change":322,"percent_change":323,"volume":372,"transactions":373,"vwap":374},"2026-09-01",25.64,25.67,176860.7821,316,25.6059,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":306,"percent_change":299,"volume":381,"transactions":382,"vwap":383},"2026-08-31",25.72,25.74,25.71,25.73,25667.1574,164,25.7202,{"date":385,"open":377,"high":386,"low":377,"close":387,"change":306,"percent_change":299,"volume":388,"transactions":389,"vwap":390},"2026-08-28",25.75,25.735,90660.5749,220,25.7242,{"date":392,"open":393,"high":394,"low":378,"close":378,"change":22,"percent_change":23,"volume":395,"transactions":396,"vwap":397},"2026-08-27",25.77,25.78,22894.4879,131,25.7604,{"date":399,"open":394,"high":400,"low":401,"close":402,"change":290,"percent_change":291,"volume":403,"transactions":335,"vwap":404},"2026-08-26",25.7899,25.76,25.765,47236.9659,25.7792,{"date":406,"open":394,"high":407,"low":401,"close":394,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",25.8,0.025,0.1,93090.1583,155,25.7806,{"date":414,"open":393,"high":407,"low":378,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",25.755,0.005,0.02,34626.9879,197,25.7561,{"date":422,"open":401,"high":394,"low":378,"close":386,"change":423,"percent_change":423,"volume":424,"transactions":411,"vwap":425},"2026-08-21",0,49596.2265,25.7496,{"date":427,"open":428,"high":386,"low":377,"close":386,"change":423,"percent_change":423,"volume":429,"transactions":430,"vwap":431},"2026-08-20",25.7201,30858.078,118,25.7342,{"date":433,"open":434,"high":401,"low":380,"close":386,"change":417,"percent_change":189,"volume":435,"transactions":436,"vwap":437},"2026-08-19",25.7581,59170.584,85,25.7473,{"date":439,"open":386,"high":386,"low":379,"close":380,"change":299,"percent_change":300,"volume":440,"transactions":441,"vwap":442},"2026-08-18",31401.653,113,25.7319,{"date":444,"open":386,"high":393,"low":445,"close":386,"change":22,"percent_change":23,"volume":446,"transactions":447,"vwap":448},"2026-08-17",25.7322,73146.3031,272,25.7532,{"date":450,"open":451,"high":451,"low":393,"close":452,"change":112,"percent_change":261,"volume":453,"transactions":454,"vwap":455},"2026-08-14",25.79,25.775,51184.653,79,25.774,{"date":457,"open":394,"high":458,"low":394,"close":459,"change":349,"percent_change":314,"volume":460,"transactions":461,"vwap":462},"2026-08-13",25.8099,25.785,34996.351,146,25.7946,{"date":464,"open":393,"high":394,"low":401,"close":452,"change":280,"percent_change":281,"volume":465,"transactions":436,"vwap":466},"2026-08-12",21809.853,25.7735,{"date":468,"open":386,"high":469,"low":380,"close":470,"change":306,"percent_change":299,"volume":471,"transactions":366,"vwap":472},"2026-08-11",25.7501,25.745,24552.4965,25.7412,{"date":474,"open":393,"high":393,"low":378,"close":386,"change":416,"percent_change":417,"volume":475,"transactions":476,"vwap":477},"2026-08-10",22358.0239,128,25.7495,{"date":479,"open":401,"high":401,"low":377,"close":470,"change":280,"percent_change":281,"volume":480,"transactions":481,"vwap":482},"2026-08-07",54193.3728,162,25.7475,{"date":484,"open":485,"high":378,"low":485,"close":486,"change":112,"percent_change":261,"volume":487,"transactions":488,"vwap":489},"2026-08-06",25.7,25.715,80708.0619,256,25.7174,{"date":491,"open":371,"high":386,"low":371,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-05",25.725,0.0551,0.21,405561.4589,277,25.7101,{"date":499,"open":500,"high":371,"low":370,"close":501,"change":502,"percent_change":315,"volume":503,"transactions":504,"vwap":505},"2026-08-04",25.66,25.6699,0.0399,54577.9969,183,25.6574,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":261,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-03",25.65,25.655,25.61,25.63,-0.16,74775.6901,303,25.6329,{"date":517,"open":518,"high":519,"low":508,"close":371,"change":520,"percent_change":521,"volume":522,"transactions":411,"vwap":523},"2026-07-31",25.665,25.6796,-0.0089,-0.03,69881.56,25.6638,{"date":525,"open":526,"high":485,"low":371,"close":527,"change":528,"percent_change":-6,"volume":529,"transactions":530,"vwap":531},"2026-07-30",25.685,25.6789,-0.0011,90859.42,130,25.6862,{"date":533,"open":380,"high":380,"low":534,"close":534,"change":423,"percent_change":423,"volume":535,"transactions":536,"vwap":537},"2026-07-29",25.68,94660.983,204,25.7058,{"date":539,"open":500,"high":380,"low":500,"close":534,"change":540,"percent_change":314,"volume":541,"transactions":542,"vwap":543},"2026-07-28",0.0111,48833.934,215,25.6895,{"date":545,"open":371,"high":546,"low":370,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-27",25.69,25.6689,0.0339,0.13,55378.2869,151,25.6644,{"date":554,"open":339,"high":500,"low":339,"close":555,"change":556,"percent_change":107,"volume":557,"transactions":558,"vwap":559},"2026-07-24",25.635,0.015,55026.473,242,25.6361,{"date":561,"open":534,"high":485,"low":562,"close":339,"change":215,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",25.595,-0.33,32946.768682,148,25.6129,{"date":568,"open":386,"high":386,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":530,"vwap":574},"2026-07-22",25.7033,25.705,-0.055,-0.21,15238.4712,25.7257,{"date":576,"open":394,"high":451,"low":386,"close":401,"change":521,"percent_change":577,"volume":578,"transactions":461,"vwap":579},"2026-07-21",-0.12,22172.5764,25.7666,{"date":581,"open":582,"high":582,"low":393,"close":451,"change":423,"percent_change":423,"volume":583,"transactions":481,"vwap":584},"2026-07-20",25.795,37852.999,25.7983,{"date":586,"open":587,"high":587,"low":401,"close":451,"change":299,"percent_change":300,"volume":588,"transactions":589,"vwap":590},"2026-07-17",25.81,68361.652998,251,25.7885,{"date":592,"open":587,"high":587,"low":582,"close":587,"change":299,"percent_change":300,"volume":593,"transactions":594,"vwap":595},"2026-07-16",39890.979,161,25.8027,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":112,"percent_change":261,"volume":601,"transactions":602,"vwap":603},"2026-07-15",25.85,25.82,25.83,67575.902,308,25.8278,{"date":605,"open":606,"high":607,"low":600,"close":608,"change":416,"percent_change":417,"volume":609,"transactions":610,"vwap":611},"2026-07-14",25.8428,25.88,25.84,72899.76,424,25.8499,{"date":613,"open":598,"high":598,"low":600,"close":614,"change":615,"percent_change":270,"volume":616,"transactions":617,"vwap":618},"2026-07-13",25.835,-0.014,22948.101,129,25.8369,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":-6,"volume":625,"transactions":9,"vwap":623},"2026-07-10",25.834,25.86,25.849,-0.001,57100,{"date":627,"open":628,"high":607,"low":629,"close":598,"change":416,"percent_change":417,"volume":630,"transactions":9,"vwap":598},"2026-07-09",25.846,25.812,35400,{"date":632,"open":608,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-08",25.87,25.836,25.845,-0.035,-0.14,53000,{"date":640,"open":607,"high":641,"low":607,"close":607,"change":299,"percent_change":300,"volume":642,"transactions":9,"vwap":607},"2026-07-07",25.9,61100,{"date":644,"open":607,"high":645,"low":646,"close":641,"change":647,"percent_change":314,"volume":648,"transactions":9,"vwap":641},"2026-07-06",25.95,25.875,0.011,84300,{"date":650,"open":651,"high":652,"low":608,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-02",25.865,25.92,25.889,0.019,0.07,76700,{"date":658,"open":659,"high":607,"low":407,"close":633,"change":423,"percent_change":423,"volume":660,"transactions":9,"vwap":633},"2026-07-01",25.802,62700,{"date":662,"open":608,"high":663,"low":608,"close":633,"change":290,"percent_change":291,"volume":664,"transactions":9,"vwap":633},"2026-06-30",25.895,32300,{"date":666,"open":633,"high":667,"low":622,"close":668,"change":669,"percent_change":281,"volume":670,"transactions":9,"vwap":668},"2026-06-29",25.89,25.885,0.032,42300,{"date":672,"open":651,"high":633,"low":598,"close":673,"change":674,"percent_change":270,"volume":675,"transactions":9,"vwap":673},"2026-06-26",25.853,-0.012,40100,{"date":677,"open":633,"high":607,"low":622,"close":651,"change":416,"percent_change":417,"volume":678,"transactions":9,"vwap":651},"2026-06-25",24900,{"date":680,"open":681,"high":652,"low":622,"close":622,"change":521,"percent_change":577,"volume":682,"transactions":9,"vwap":622},"2026-06-24",25.91,287400,{"date":684,"open":685,"high":686,"low":667,"close":667,"change":22,"percent_change":23,"volume":687,"transactions":9,"vwap":667},"2026-06-23",25.905,25.94,80700,{"date":689,"open":681,"high":690,"low":641,"close":691,"change":692,"percent_change":417,"volume":693,"transactions":9,"vwap":691},"2026-06-22",25.93,25.915,0.006,37100,{"date":695,"open":641,"high":652,"low":641,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-18",25.909,0.039,0.15,378700,{"date":701,"open":667,"high":681,"low":622,"close":633,"change":521,"percent_change":577,"volume":702,"transactions":9,"vwap":633},"2026-06-17",34200,{"date":704,"open":705,"high":652,"low":607,"close":641,"change":556,"percent_change":107,"volume":706,"transactions":9,"vwap":641},"2026-06-16",25.886,58800,{"date":708,"open":667,"high":641,"low":607,"close":668,"change":408,"percent_change":409,"volume":709,"transactions":9,"vwap":668},"2026-06-15",49400,{"date":711,"open":667,"high":667,"low":608,"close":622,"change":290,"percent_change":291,"volume":712,"transactions":9,"vwap":622},"2026-06-12",37200,{"date":714,"open":633,"high":607,"low":600,"close":646,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":646},"2026-06-11",0.029,0.11,50000,{"date":719,"open":668,"high":667,"low":608,"close":628,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":628},"2026-06-10",-0.039,-0.15,48700,{"date":724,"open":641,"high":641,"low":725,"close":668,"change":408,"percent_change":409,"volume":726,"transactions":9,"vwap":668},"2026-06-09",25.848,40900,{"date":728,"open":641,"high":641,"low":622,"close":622,"change":423,"percent_change":423,"volume":729,"transactions":9,"vwap":622},"2026-06-08",37500,{"date":731,"open":622,"high":633,"low":598,"close":622,"change":521,"percent_change":577,"volume":732,"transactions":9,"vwap":622},"2026-06-05",43400,{"date":734,"open":667,"high":681,"low":667,"close":667,"change":416,"percent_change":417,"volume":735,"transactions":9,"vwap":667},"2026-06-04",38300,{"date":737,"open":622,"high":668,"low":622,"close":668,"change":416,"percent_change":417,"volume":738,"transactions":9,"vwap":668},"2026-06-03",38900,{"date":740,"open":646,"high":641,"low":622,"close":607,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":607},"2026-06-02",0.045,0.17,200200,{"date":745,"open":587,"high":598,"low":587,"close":614,"change":207,"percent_change":746,"volume":747,"transactions":9,"vwap":614},"2026-06-01",-0.17,36200,{"date":749,"open":667,"high":750,"low":633,"close":607,"change":349,"percent_change":314,"volume":751,"transactions":9,"vwap":607},"2026-05-29",25.913,52700,{"date":753,"open":608,"high":668,"low":600,"close":633,"change":408,"percent_change":409,"volume":754,"transactions":9,"vwap":633},"2026-05-28",56700,{"date":756,"open":600,"high":598,"low":407,"close":635,"change":416,"percent_change":417,"volume":757,"transactions":9,"vwap":635},"2026-05-27",77100,{"date":759,"open":587,"high":598,"low":587,"close":608,"change":760,"percent_change":761,"volume":751,"transactions":9,"vwap":608},"2026-05-26",0.085,0.33,{"date":763,"open":401,"high":393,"low":378,"close":415,"change":692,"percent_change":417,"volume":764,"transactions":9,"vwap":415},"2026-05-22",33400,{"date":766,"open":379,"high":393,"low":379,"close":767,"change":624,"percent_change":-6,"volume":768,"transactions":9,"vwap":767},"2026-05-21",25.749,58600,{"date":770,"open":379,"high":402,"low":546,"close":386,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":386},"2026-05-20",0.05,0.19,132800,{"date":775,"open":380,"high":378,"low":546,"close":485,"change":291,"percent_change":776,"volume":777,"transactions":9,"vwap":485},"2026-05-19",-0.23,32500,{"date":779,"open":401,"high":393,"low":378,"close":401,"change":416,"percent_change":417,"volume":780,"transactions":9,"vwap":401},"2026-05-18",34600,{"date":782,"open":394,"high":394,"low":485,"close":415,"change":291,"percent_change":776,"volume":783,"transactions":9,"vwap":415},"2026-05-15",44400,{"date":785,"open":600,"high":600,"low":587,"close":786,"change":349,"percent_change":314,"volume":787,"transactions":9,"vwap":786},"2026-05-14",25.815,37600,{"date":789,"open":608,"high":608,"low":790,"close":790,"change":521,"percent_change":577,"volume":791,"transactions":9,"vwap":790},"2026-05-13",25.805,48400,{"date":793,"open":794,"high":598,"low":599,"close":614,"change":636,"percent_change":637,"volume":795,"transactions":9,"vwap":614},"2026-05-12",25.847,34400,{"date":797,"open":667,"high":652,"low":622,"close":633,"change":306,"percent_change":299,"volume":798,"transactions":9,"vwap":633},"2026-05-11",25500,{"date":800,"open":667,"high":667,"low":633,"close":646,"change":416,"percent_change":417,"volume":801,"transactions":9,"vwap":646},"2026-05-08",39700,{"date":803,"open":651,"high":641,"low":622,"close":633,"change":423,"percent_change":423,"volume":801,"transactions":9,"vwap":633},"2026-05-07",{"date":805,"open":667,"high":667,"low":633,"close":633,"change":417,"percent_change":189,"volume":806,"transactions":9,"vwap":633},"2026-05-06",28800,{"date":808,"open":622,"high":622,"low":608,"close":598,"change":112,"percent_change":261,"volume":809,"transactions":9,"vwap":598},"2026-05-05",43700,{"date":811,"open":608,"high":622,"low":600,"close":622,"change":416,"percent_change":417,"volume":812,"transactions":9,"vwap":622},"2026-05-04",30400,{"date":814,"open":622,"high":633,"low":608,"close":815,"change":251,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-01",25.855,-0.25,42700,{"date":819,"open":645,"high":645,"low":641,"close":652,"change":556,"percent_change":107,"volume":820,"transactions":9,"vwap":652},"2026-04-30",49900,{"date":822,"open":652,"high":645,"low":667,"close":685,"change":521,"percent_change":577,"volume":823,"transactions":9,"vwap":685},"2026-04-29",25600,{"date":825,"open":645,"high":826,"low":690,"close":827,"change":521,"percent_change":577,"volume":828,"transactions":9,"vwap":827},"2026-04-28",25.96,25.935,22600,{"date":830,"open":831,"high":832,"low":826,"close":833,"change":112,"percent_change":261,"volume":834,"transactions":9,"vwap":833},"2026-04-27",25.98,25.99,25.965,58700,{"date":836,"open":831,"high":831,"low":837,"close":838,"change":349,"percent_change":314,"volume":839,"transactions":9,"vwap":838},"2026-04-24",25.963,25.975,25000,{"date":841,"open":832,"high":832,"low":826,"close":833,"change":22,"percent_change":23,"volume":842,"transactions":9,"vwap":833},"2026-04-23",35100,{"date":844,"open":831,"high":845,"low":846,"close":832,"change":349,"percent_change":314,"volume":847,"transactions":9,"vwap":832},"2026-04-22",26.01,25.97,62000,{"date":849,"open":850,"high":851,"low":846,"close":831,"change":299,"percent_change":300,"volume":852,"transactions":9,"vwap":831},"2026-04-21",25.989,25.995,31600,{"date":854,"open":855,"high":845,"low":832,"close":855,"change":349,"percent_change":314,"volume":856,"transactions":9,"vwap":855},"2026-04-20",26,13900,{"date":858,"open":838,"high":859,"low":838,"close":832,"change":860,"percent_change":549,"volume":861,"transactions":9,"vwap":832},"2026-04-17",26.02,0.035,35500,{"date":863,"open":690,"high":832,"low":652,"close":864,"change":556,"percent_change":107,"volume":865,"transactions":9,"vwap":864},"2026-04-16",25.955,94300,{"date":867,"open":686,"high":831,"low":685,"close":686,"change":556,"percent_change":107,"volume":868,"transactions":9,"vwap":686},"2026-04-15",123800,{"date":870,"open":686,"high":686,"low":394,"close":871,"change":521,"percent_change":577,"volume":872,"transactions":9,"vwap":871},"2026-04-14",25.925,97200,{"date":874,"open":652,"high":826,"low":652,"close":864,"change":860,"percent_change":875,"volume":876,"transactions":9,"vwap":864},"2026-04-13",0.14,47700,{"date":878,"open":686,"high":686,"low":641,"close":652,"change":349,"percent_change":314,"volume":879,"transactions":9,"vwap":652},"2026-04-10",16900,{"date":881,"open":690,"high":690,"low":667,"close":681,"change":423,"percent_change":423,"volume":882,"transactions":9,"vwap":681},"2026-04-09",69800,{"date":884,"open":855,"high":855,"low":667,"close":681,"change":741,"percent_change":742,"volume":885,"transactions":9,"vwap":681},"2026-04-08",48200,{"date":887,"open":622,"high":667,"low":635,"close":651,"change":349,"percent_change":314,"volume":888,"transactions":9,"vwap":651},"2026-04-07",82100,{"date":890,"open":600,"high":633,"low":600,"close":815,"change":556,"percent_change":107,"volume":891,"transactions":9,"vwap":815},"2026-04-06",146000,{"date":893,"open":599,"high":607,"low":587,"close":608,"change":423,"percent_change":423,"volume":894,"transactions":9,"vwap":608},"2026-04-02",95200,{"date":896,"open":451,"high":607,"low":451,"close":608,"change":349,"percent_change":314,"volume":897,"transactions":9,"vwap":608},"2026-04-01",91900,{"date":899,"open":600,"high":646,"low":600,"close":600,"change":314,"percent_change":315,"volume":900,"transactions":9,"vwap":600},"2026-03-31",81300,{"date":902,"open":394,"high":608,"low":394,"close":451,"change":349,"percent_change":314,"volume":903,"transactions":9,"vwap":451},"2026-03-30",108200,{"date":905,"open":393,"high":600,"low":546,"close":394,"change":349,"percent_change":314,"volume":906,"transactions":9,"vwap":394},"2026-03-27",84100,{"date":908,"open":599,"high":599,"low":401,"close":393,"change":521,"percent_change":577,"volume":909,"transactions":9,"vwap":393},"2026-03-26",93900,{"date":911,"open":587,"high":598,"low":393,"close":407,"change":314,"percent_change":315,"volume":912,"transactions":9,"vwap":407},"2026-03-25",72200,{"date":914,"open":607,"high":607,"low":401,"close":401,"change":721,"percent_change":915,"volume":660,"transactions":9,"vwap":401},"2026-03-24",-0.58,{"date":917,"open":918,"high":645,"low":607,"close":681,"change":280,"percent_change":281,"volume":919,"transactions":9,"vwap":681},"2026-03-23",25.929,81700,{"date":921,"open":831,"high":831,"low":607,"close":607,"change":721,"percent_change":915,"volume":922,"transactions":9,"vwap":607},"2026-03-20",54900,{"date":924,"open":925,"high":926,"low":845,"close":927,"change":299,"percent_change":300,"volume":928,"transactions":9,"vwap":927},"2026-03-19",26.049999,26.07,26.030001,17200,{"date":930,"open":926,"high":931,"low":925,"close":925,"change":521,"percent_change":577,"volume":932,"transactions":9,"vwap":925},"2026-03-18",26.1,38000,{"date":934,"open":935,"high":936,"low":935,"close":935,"change":423,"percent_change":423,"volume":937,"transactions":9,"vwap":935},"2026-03-17",26.08,26.11,54500,{"date":939,"open":940,"high":936,"low":941,"close":935,"change":556,"percent_change":107,"volume":942,"transactions":9,"vwap":935},"2026-03-16",26.105,26.059999,48500,{"date":944,"open":945,"high":945,"low":925,"close":946,"change":860,"percent_change":549,"volume":947,"transactions":9,"vwap":946},"2026-03-13",26.09,26.065001,49200,{"date":949,"open":950,"high":951,"low":927,"close":927,"change":291,"percent_change":776,"volume":706,"transactions":9,"vwap":927},"2026-03-12",26.117,26.165,{"date":953,"open":954,"high":954,"low":945,"close":945,"change":521,"percent_change":232,"volume":955,"transactions":9,"vwap":945},"2026-03-11",26.15,56200,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":261,"percent_change":721,"volume":638,"transactions":9,"vwap":960},"2026-03-10",26.13,26.18,26.12,{"date":962,"open":963,"high":959,"low":960,"close":964,"change":349,"percent_change":314,"volume":965,"transactions":9,"vwap":964},"2026-03-09",26.17,26.16,20700,{"date":967,"open":954,"high":964,"low":958,"close":954,"change":112,"percent_change":261,"volume":968,"transactions":9,"vwap":954},"2026-03-06",14900,{"date":970,"open":964,"high":959,"low":958,"close":964,"change":299,"percent_change":300,"volume":947,"transactions":9,"vwap":964},"2026-03-05",{"date":972,"open":973,"high":973,"low":963,"close":959,"change":299,"percent_change":300,"volume":974,"transactions":9,"vwap":959},"2026-03-04",26.21,121700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":270,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-03",26.24,26.25,26.19,26.2,-0.19,78200,{"date":984,"open":985,"high":986,"low":978,"close":978,"change":637,"percent_change":987,"volume":988,"transactions":9,"vwap":978},"2026-03-02",26.3,26.31,-0.53,77800,{"date":990,"open":991,"high":25,"low":992,"close":991,"change":299,"percent_change":300,"volume":993,"transactions":9,"vwap":991},"2026-02-27",26.39,26.37,68700,{"date":995,"open":996,"high":25,"low":992,"close":25,"change":314,"percent_change":698,"volume":997,"transactions":9,"vwap":25},"2026-02-26",26.38,15500,{"date":999,"open":991,"high":991,"low":992,"close":992,"change":423,"percent_change":423,"volume":1000,"transactions":9,"vwap":992},"2026-02-25",32600,{"date":1002,"open":992,"high":1003,"low":1004,"close":992,"change":306,"percent_change":299,"volume":1005,"transactions":9,"vwap":992},"2026-02-24",26.4,26.35,51100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":306,"percent_change":299,"volume":1011,"transactions":9,"vwap":1009},"2026-02-23",26.374,26.375,26.36,130800,{"date":1013,"open":1004,"high":996,"low":1004,"close":996,"change":556,"percent_change":107,"volume":1014,"transactions":9,"vwap":996},"2026-02-20",58200,{"date":1016,"open":1010,"high":996,"low":1017,"close":1018,"change":423,"percent_change":423,"volume":1019,"transactions":9,"vwap":1018},"2026-02-19",26.355,26.365,77300,{"date":1021,"open":1017,"high":992,"low":1017,"close":1018,"change":22,"percent_change":241,"volume":1022,"transactions":9,"vwap":1018},"2026-02-18",41500,{"date":1024,"open":1010,"high":1003,"low":1010,"close":991,"change":423,"percent_change":423,"volume":1025,"transactions":9,"vwap":991},"2026-02-17",40000,{"date":1027,"open":992,"high":25,"low":992,"close":991,"change":408,"percent_change":1028,"volume":1029,"transactions":9,"vwap":991},"2026-02-13",0.09,44500,{"date":1031,"open":1032,"high":992,"low":1032,"close":1018,"change":314,"percent_change":698,"volume":1033,"transactions":9,"vwap":1018},"2026-02-12",26.33,45600,{"date":1035,"open":1036,"high":1032,"low":1037,"close":1038,"change":299,"percent_change":300,"volume":1039,"transactions":9,"vwap":1038},"2026-02-11",26.305,26.295,26.325,29900,{"date":1041,"open":1042,"high":1004,"low":1042,"close":1043,"change":771,"percent_change":772,"volume":1044,"transactions":9,"vwap":1043},"2026-02-10",26.32,26.345,19100,{"date":1046,"open":1047,"high":986,"low":1037,"close":1037,"change":416,"percent_change":417,"volume":1048,"transactions":9,"vwap":1037},"2026-02-09",26.296,27800,{"date":1050,"open":1051,"high":985,"low":1051,"close":1052,"change":423,"percent_change":423,"volume":1053,"transactions":9,"vwap":1052},"2026-02-06",26.26,26.29,11500,{"date":1055,"open":1052,"high":1056,"low":1057,"close":1052,"change":860,"percent_change":549,"volume":1058,"transactions":9,"vwap":1052},"2026-02-05",26.34,26.273,28700,{"date":1060,"open":1061,"high":1051,"low":1061,"close":1062,"change":417,"percent_change":189,"volume":1063,"transactions":9,"vwap":1062},"2026-02-04",26.22,26.255,64100,{"date":1065,"open":1061,"high":1062,"low":1066,"close":1067,"change":349,"percent_change":314,"volume":1068,"transactions":9,"vwap":1067},"2026-02-03",26.215,26.235,31800,{"date":1070,"open":1061,"high":977,"low":973,"close":1071,"change":270,"percent_change":981,"volume":1072,"transactions":9,"vwap":1071},"2026-02-02",26.225,51000,{"date":1074,"open":978,"high":1075,"low":1076,"close":1077,"change":417,"percent_change":189,"volume":1078,"transactions":9,"vwap":1077},"2026-01-30",26.28,26.245,26.275,26000,{"date":1080,"open":978,"high":985,"low":1081,"close":1062,"change":423,"percent_change":423,"volume":1082,"transactions":9,"vwap":1062},"2026-01-29",26.23,64400,{"date":1084,"open":1061,"high":1051,"low":1061,"close":1062,"change":280,"percent_change":716,"volume":747,"transactions":9,"vwap":1062},"2026-01-28",{"date":1086,"open":1081,"high":1062,"low":1061,"close":1071,"change":306,"percent_change":299,"volume":1087,"transactions":9,"vwap":1071},"2026-01-27",21000,{"date":1089,"open":1081,"high":1076,"low":1061,"close":1081,"change":349,"percent_change":314,"volume":1090,"transactions":9,"vwap":1081},"2026-01-26",59900,{"date":1092,"open":973,"high":977,"low":979,"close":1061,"change":423,"percent_change":423,"volume":1093,"transactions":9,"vwap":1061},"2026-01-23",79000,{"date":1095,"open":985,"high":985,"low":980,"close":1061,"change":423,"percent_change":423,"volume":1096,"transactions":9,"vwap":1061},"2026-01-22",91100,{"date":1098,"open":980,"high":1067,"low":979,"close":1061,"change":417,"percent_change":189,"volume":1099,"transactions":9,"vwap":1061},"2026-01-21",60600,{"date":1101,"open":977,"high":978,"low":979,"close":980,"change":521,"percent_change":232,"volume":1102,"transactions":9,"vwap":980},"2026-01-20",275800,{"date":1104,"open":977,"high":1105,"low":1066,"close":1081,"change":349,"percent_change":314,"volume":1106,"transactions":9,"vwap":1081},"2026-01-16",26.249,86800,{"date":1108,"open":1051,"high":1051,"low":973,"close":1061,"change":416,"percent_change":417,"volume":1109,"transactions":9,"vwap":1061},"2026-01-15",29100,{"date":1111,"open":1061,"high":1112,"low":1066,"close":1066,"change":306,"percent_change":299,"volume":1113,"transactions":9,"vwap":1066},"2026-01-14",26.27,91500,{"date":1115,"open":977,"high":977,"low":1116,"close":1061,"change":715,"percent_change":716,"volume":1117,"transactions":9,"vwap":1061},"2026-01-13",26.187,66300,{"date":1119,"open":1120,"high":973,"low":1120,"close":1121,"change":720,"percent_change":721,"volume":1122,"transactions":9,"vwap":1121},"2026-01-12",26.14,26.191,63200,{"date":1124,"open":980,"high":1081,"low":1125,"close":1081,"change":771,"percent_change":772,"volume":1126,"transactions":9,"vwap":1081},"2026-01-09",26.173,62900,{"date":1128,"open":954,"high":1129,"low":1120,"close":959,"change":423,"percent_change":423,"volume":1130,"transactions":9,"vwap":959},"2026-01-08",26.185,84200,{"date":1132,"open":963,"high":979,"low":1133,"close":959,"change":741,"percent_change":742,"volume":1134,"transactions":9,"vwap":959},"2026-01-07",26.112,118500,{"date":1136,"open":946,"high":954,"low":946,"close":1137,"change":408,"percent_change":409,"volume":1138,"transactions":9,"vwap":1137},"2026-01-06",26.135,103300,{"date":1140,"open":926,"high":958,"low":925,"close":936,"change":1141,"percent_change":122,"volume":1142,"transactions":9,"vwap":936},"2026-01-05",0.065,67900,{"date":1144,"open":1145,"high":926,"low":927,"close":1146,"change":290,"percent_change":291,"volume":888,"transactions":9,"vwap":1146},"2026-01-02",26.049,26.045,{"date":1148,"open":925,"high":926,"low":1149,"close":941,"change":860,"percent_change":549,"volume":1150,"transactions":9,"vwap":941},"2025-12-31",25.985,109300,{"date":1152,"open":851,"high":941,"low":851,"close":1153,"change":22,"percent_change":23,"volume":1154,"transactions":9,"vwap":1153},"2025-12-30",26.025,81100,{"date":1156,"open":859,"high":925,"low":832,"close":925,"change":417,"percent_change":189,"volume":1157,"transactions":9,"vwap":925},"2025-12-29",127600,{"date":1159,"open":859,"high":1160,"low":845,"close":927,"change":306,"percent_change":299,"volume":1161,"transactions":9,"vwap":927},"2025-12-26",26.040001,33700,{"date":1163,"open":832,"high":1164,"low":832,"close":1164,"change":771,"percent_change":772,"volume":1165,"transactions":9,"vwap":1164},"2025-12-24",26.035,18400,{"date":1167,"open":826,"high":855,"low":826,"close":1149,"change":349,"percent_change":314,"volume":1168,"transactions":9,"vwap":1149},"2025-12-23",99400,{"date":1170,"open":846,"high":832,"low":833,"close":838,"change":306,"percent_change":299,"volume":1171,"transactions":9,"vwap":838},"2025-12-22",69300,{"date":1173,"open":832,"high":832,"low":645,"close":831,"change":291,"percent_change":776,"volume":1174,"transactions":9,"vwap":831},"2025-12-19",87400,{"date":1176,"open":859,"high":925,"low":1177,"close":1160,"change":349,"percent_change":314,"volume":1178,"transactions":9,"vwap":1160},"2025-12-18",26.014999,105800,{"date":1180,"open":859,"high":1160,"low":855,"close":927,"change":416,"percent_change":417,"volume":1181,"transactions":9,"vwap":927},"2025-12-17",128700,{"date":1183,"open":832,"high":1153,"low":832,"close":1153,"change":556,"percent_change":107,"volume":1184,"transactions":9,"vwap":1153},"2025-12-16",62300,{"date":1186,"open":859,"high":927,"low":1187,"close":845,"change":349,"percent_change":314,"volume":1188,"transactions":9,"vwap":845},"2025-12-15",26.0049992,141400,{"date":1190,"open":831,"high":1191,"low":846,"close":855,"change":416,"percent_change":417,"volume":1192,"transactions":9,"vwap":855},"2025-12-12",26.0090008,108800,{"date":1194,"open":927,"high":927,"low":832,"close":851,"change":290,"percent_change":291,"volume":1195,"transactions":9,"vwap":851},"2025-12-11",75900,{"date":1197,"open":846,"high":927,"low":826,"close":845,"change":423,"percent_change":423,"volume":1198,"transactions":9,"vwap":845},"2025-12-10",137000,{"date":1200,"open":846,"high":927,"low":846,"close":845,"change":280,"percent_change":281,"volume":1201,"transactions":9,"vwap":845},"2025-12-09",130400,{"date":1203,"open":859,"high":859,"low":846,"close":831,"change":290,"percent_change":291,"volume":1204,"transactions":9,"vwap":831},"2025-12-08",271800,{"date":1206,"open":831,"high":855,"low":1207,"close":851,"change":349,"percent_change":314,"volume":1208,"transactions":9,"vwap":851},"2025-12-05",25.966,859900,{"date":1210,"open":846,"high":832,"low":846,"close":1149,"change":1211,"percent_change":280,"volume":1212,"transactions":9,"vwap":1149},"2025-12-04",0.007,18200,{"date":1214,"open":826,"high":845,"low":826,"close":1215,"change":1216,"percent_change":716,"volume":1217,"transactions":9,"vwap":1215},"2025-12-03",25.978,0.028,67100,{"date":1219,"open":690,"high":645,"low":1220,"close":645,"change":423,"percent_change":423,"volume":1221,"transactions":9,"vwap":645},"2025-12-02",25.921,31300,{"date":1223,"open":690,"high":826,"low":1224,"close":645,"change":300,"percent_change":1225,"volume":1226,"transactions":9,"vwap":645},"2025-12-01",25.923,-0.31,38600,{"date":1228,"open":859,"high":1160,"low":859,"close":927,"change":306,"percent_change":299,"volume":1229,"transactions":9,"vwap":927},"2025-11-28",2100,{"date":1231,"open":855,"high":925,"low":855,"close":1164,"change":1232,"percent_change":1028,"volume":1233,"transactions":9,"vwap":1164},"2025-11-26",0.023,140700,{"date":1235,"open":845,"high":1236,"low":832,"close":1236,"change":1237,"percent_change":349,"volume":1014,"transactions":9,"vwap":1236},"2025-11-25",26.011999,0.002,{"date":1239,"open":832,"high":859,"low":831,"close":845,"change":280,"percent_change":281,"volume":1240,"transactions":9,"vwap":845},"2025-11-24",92100,{"date":1242,"open":831,"high":927,"low":846,"close":831,"change":423,"percent_change":423,"volume":1044,"transactions":9,"vwap":831},"2025-11-21",{"date":1244,"open":859,"high":859,"low":846,"close":831,"change":417,"percent_change":189,"volume":1245,"transactions":9,"vwap":831},"2025-11-20",30100,{"date":1247,"open":1248,"high":832,"low":826,"close":826,"change":261,"percent_change":721,"volume":1249,"transactions":9,"vwap":826},"2025-11-19",25.982,22200,{"date":1251,"open":845,"high":845,"low":846,"close":855,"change":280,"percent_change":281,"volume":1252,"transactions":9,"vwap":855},"2025-11-18",26600,{"date":1254,"open":832,"high":832,"low":1255,"close":846,"change":112,"percent_change":261,"volume":1256,"transactions":9,"vwap":846},"2025-11-17",25.961,25700,{"date":1258,"open":1259,"high":851,"low":833,"close":831,"change":306,"percent_change":299,"volume":1260,"transactions":9,"vwap":831},"2025-11-14",25.983,34700,{"date":1262,"open":846,"high":855,"low":833,"close":1149,"change":416,"percent_change":417,"volume":928,"transactions":9,"vwap":1149},"2025-11-13",{"date":1264,"open":832,"high":832,"low":645,"close":831,"change":290,"percent_change":291,"volume":1265,"transactions":9,"vwap":831},"2025-11-12",43100,{"date":1267,"open":855,"high":855,"low":846,"close":851,"change":280,"percent_change":281,"volume":1268,"transactions":9,"vwap":851},"2025-11-11",24700,{"date":1270,"open":686,"high":846,"low":686,"close":833,"change":416,"percent_change":417,"volume":1271,"transactions":9,"vwap":833},"2025-11-10",33200,{"date":1273,"open":826,"high":831,"low":864,"close":826,"change":349,"percent_change":314,"volume":1274,"transactions":9,"vwap":826},"2025-11-07",16600,{"date":1276,"open":686,"high":846,"low":686,"close":645,"change":349,"percent_change":314,"volume":1048,"transactions":9,"vwap":645},"2025-11-06",{"date":1278,"open":826,"high":826,"low":681,"close":686,"change":1279,"percent_change":241,"volume":791,"transactions":9,"vwap":686},"2025-11-05",-0.024,{"date":1281,"open":846,"high":832,"low":1282,"close":1282,"change":1283,"percent_change":291,"volume":1284,"transactions":9,"vwap":1282},"2025-11-04",25.964,-0.016,17900,{"date":1286,"open":690,"high":925,"low":690,"close":831,"change":571,"percent_change":572,"volume":1287,"transactions":9,"vwap":831},"2025-11-03",77400,{"date":1289,"open":859,"high":925,"low":859,"close":1164,"change":349,"percent_change":314,"volume":1290,"transactions":9,"vwap":1164},"2025-10-31",68100,{"date":1292,"open":1293,"high":1153,"low":1294,"close":1153,"change":306,"percent_change":299,"volume":1295,"transactions":9,"vwap":1153},"2025-10-30",25.956,25.952,21400,{"date":1297,"open":1298,"high":945,"low":845,"close":927,"change":290,"percent_change":291,"volume":1299,"transactions":9,"vwap":927},"2025-10-29",26.033001,158600,{"date":1301,"open":1160,"high":926,"low":845,"close":1146,"change":306,"percent_change":299,"volume":670,"transactions":9,"vwap":1146},"2025-10-28",{"date":1303,"open":941,"high":935,"low":859,"close":925,"change":556,"percent_change":107,"volume":1304,"transactions":9,"vwap":925},"2025-10-27",42200,{"date":1306,"open":941,"high":941,"low":1307,"close":1164,"change":423,"percent_change":423,"volume":1308,"transactions":9,"vwap":1164},"2025-10-24",26.021,5600,{"date":1310,"open":927,"high":925,"low":1153,"close":1164,"change":22,"percent_change":23,"volume":1311,"transactions":9,"vwap":1164},"2025-10-23",36400,{"date":1313,"open":1314,"high":1315,"low":925,"close":941,"change":416,"percent_change":417,"volume":1316,"transactions":9,"vwap":941},"2025-10-22",26.055,26.072001,30500,{"date":1318,"open":946,"high":926,"low":927,"close":1314,"change":423,"percent_change":423,"volume":1319,"transactions":9,"vwap":1314},"2025-10-21",18500,{"date":1321,"open":1322,"high":945,"low":1160,"close":1314,"change":299,"percent_change":300,"volume":1323,"transactions":9,"vwap":1314},"2025-10-20",26.070999,14000,{"date":1325,"open":941,"high":945,"low":941,"close":1326,"change":416,"percent_change":417,"volume":798,"transactions":9,"vwap":1326},"2025-10-17",26.075001,{"date":1328,"open":925,"high":931,"low":925,"close":926,"change":280,"percent_change":281,"volume":1329,"transactions":9,"vwap":926},"2025-10-16",50500,{"date":1331,"open":927,"high":925,"low":927,"close":1160,"change":112,"percent_change":261,"volume":1332,"transactions":9,"vwap":1160},"2025-10-15",6800,{"date":1334,"open":1160,"high":941,"low":1335,"close":925,"change":22,"percent_change":23,"volume":1256,"transactions":9,"vwap":925},"2025-10-14",26.032,{"date":1337,"open":941,"high":1326,"low":1160,"close":1326,"change":314,"percent_change":698,"volume":1338,"transactions":9,"vwap":1326},"2025-10-13",33500,{"date":1340,"open":1164,"high":1341,"low":859,"close":1164,"change":408,"percent_change":409,"volume":1342,"transactions":9,"vwap":1164},"2025-10-10",26.056999,54700,{"date":1344,"open":859,"high":859,"low":855,"close":845,"change":349,"percent_change":314,"volume":1345,"transactions":9,"vwap":845},"2025-10-09",35300,{"date":1347,"open":925,"high":925,"low":855,"close":855,"change":291,"percent_change":776,"volume":1348,"transactions":9,"vwap":855},"2025-10-08",69100,{"date":1350,"open":851,"high":945,"low":851,"close":941,"change":107,"percent_change":1351,"volume":1352,"transactions":9,"vwap":941},"2025-10-07",0.23,116600,{"date":1354,"open":1355,"high":926,"low":1356,"close":855,"change":22,"percent_change":23,"volume":1357,"transactions":9,"vwap":855},"2025-10-06",26.0060005,25.974,201100,{"date":1359,"open":845,"high":926,"low":1187,"close":1153,"change":571,"percent_change":572,"volume":1360,"transactions":9,"vwap":1153},"2025-10-03",89300,{"date":1362,"open":859,"high":936,"low":855,"close":935,"change":1363,"percent_change":494,"volume":1364,"transactions":9,"vwap":935},"2025-10-02",0.055,113400,{"date":1366,"open":926,"high":926,"low":859,"close":1153,"change":571,"percent_change":572,"volume":1367,"transactions":9,"vwap":1153},"2025-10-01",54400,{"date":1369,"open":1326,"high":945,"low":926,"close":935,"change":349,"percent_change":314,"volume":1370,"transactions":9,"vwap":935},"2025-09-30",53700,{"date":1372,"open":941,"high":936,"low":1373,"close":926,"change":408,"percent_change":409,"volume":1374,"transactions":9,"vwap":926},"2025-09-29",26.054001,90300,{"date":1376,"open":1377,"high":1377,"low":1164,"close":1146,"change":571,"percent_change":572,"volume":1378,"transactions":9,"vwap":1146},"2025-09-26",26.091999,114400,{"date":1380,"open":1137,"high":979,"low":931,"close":931,"change":251,"percent_change":816,"volume":1381,"transactions":9,"vwap":931},"2025-09-25",17700,{"date":1383,"open":980,"high":980,"low":951,"close":951,"change":636,"percent_change":322,"volume":1384,"transactions":9,"vwap":951},"2025-09-24",122900,{"date":1386,"open":1081,"high":1081,"low":1387,"close":980,"change":299,"percent_change":300,"volume":1388,"transactions":9,"vwap":980},"2025-09-23",26.195,56600,{"date":1390,"open":1081,"high":977,"low":973,"close":1061,"change":306,"percent_change":299,"volume":1391,"transactions":9,"vwap":1061},"2025-09-22",52800,{"date":1393,"open":1394,"high":1051,"low":1395,"close":1071,"change":22,"percent_change":23,"volume":1396,"transactions":9,"vwap":1071},"2025-09-19",26.212,26.207,54100,{"date":1398,"open":973,"high":1052,"low":973,"close":978,"change":521,"percent_change":232,"volume":1399,"transactions":9,"vwap":978},"2025-09-18",55700,{"date":1401,"open":1112,"high":1056,"low":1402,"close":1075,"change":860,"percent_change":549,"volume":1403,"transactions":9,"vwap":1075},"2025-09-17",26.251,44300,{"date":1405,"open":1081,"high":1075,"low":980,"close":1076,"change":556,"percent_change":107,"volume":1406,"transactions":9,"vwap":1076},"2025-09-16",79500,{"date":1408,"open":1061,"high":1051,"low":1409,"close":1081,"change":741,"percent_change":742,"volume":1184,"transactions":9,"vwap":1081},"2025-09-15",26.209,{"date":1411,"open":954,"high":1075,"low":954,"close":1129,"change":423,"percent_change":423,"volume":1412,"transactions":9,"vwap":1129},"2025-09-12",44000,{"date":1414,"open":1129,"high":1415,"low":1416,"close":1129,"change":1363,"percent_change":494,"volume":1417,"transactions":9,"vwap":1129},"2025-09-11",26.216,26.172,33600,{"date":1419,"open":958,"high":964,"low":958,"close":958,"change":314,"percent_change":698,"volume":1311,"transactions":9,"vwap":958},"2025-09-10",{"date":1421,"open":931,"high":936,"low":935,"close":945,"change":112,"percent_change":261,"volume":1422,"transactions":9,"vwap":945},"2025-09-09",25200,{"date":1424,"open":1160,"high":936,"low":1160,"close":931,"change":760,"percent_change":761,"volume":1425,"transactions":9,"vwap":931},"2025-09-08",9100,{"date":1427,"open":832,"high":859,"low":846,"close":1177,"change":1028,"percent_change":152,"volume":1428,"transactions":9,"vwap":1177},"2025-09-05",9800,{"date":1430,"open":681,"high":645,"low":681,"close":871,"change":741,"percent_change":742,"volume":1431,"transactions":9,"vwap":871},"2025-09-04",22700,{"date":1433,"open":646,"high":681,"low":608,"close":607,"change":408,"percent_change":409,"volume":1434,"transactions":9,"vwap":607},"2025-09-03",83700,{"date":1436,"open":598,"high":622,"low":614,"close":815,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":815},"2025-09-02",-0.105,-0.4,10800,{"date":1441,"open":831,"high":927,"low":1442,"close":826,"change":408,"percent_change":409,"volume":1443,"transactions":9,"vwap":826},"2025-08-29",25.914,257200,{"date":1445,"open":1446,"high":826,"low":1446,"close":827,"change":306,"percent_change":299,"volume":1447,"transactions":9,"vwap":827},"2025-08-28",25.911,21300,{"date":1449,"open":641,"high":645,"low":641,"close":686,"change":417,"percent_change":189,"volume":1450,"transactions":9,"vwap":686},"2025-08-27",137300,{"date":1452,"open":691,"high":686,"low":691,"close":652,"change":306,"percent_change":299,"volume":1453,"transactions":9,"vwap":652},"2025-08-26",24000,{"date":1455,"open":652,"high":831,"low":652,"close":871,"change":571,"percent_change":572,"volume":1456,"transactions":9,"vwap":871},"2025-08-25",9600,{"date":1458,"open":831,"high":831,"low":652,"close":831,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":831},"2025-08-22",0.125,0.48,30300,{"date":1463,"open":622,"high":633,"low":1464,"close":815,"change":22,"percent_change":23,"volume":1465,"transactions":9,"vwap":815},"2025-08-21",25.851,117500,{"date":1467,"open":667,"high":667,"low":622,"close":607,"change":416,"percent_change":417,"volume":1468,"transactions":9,"vwap":607},"2025-08-20",143100,{"date":1470,"open":641,"high":641,"low":633,"close":646,"change":306,"percent_change":299,"volume":1471,"transactions":9,"vwap":646},"2025-08-19",98400,{"date":1473,"open":633,"high":667,"low":622,"close":607,"change":349,"percent_change":314,"volume":1474,"transactions":9,"vwap":607},"2025-08-18",97600,{"date":1476,"open":622,"high":607,"low":598,"close":633,"change":423,"percent_change":423,"volume":1477,"transactions":9,"vwap":633},"2025-08-15",28300,{"date":1479,"open":622,"high":633,"low":622,"close":633,"change":22,"percent_change":23,"volume":1480,"transactions":9,"vwap":633},"2025-08-14",13000,{"date":1482,"open":667,"high":645,"low":633,"close":663,"change":556,"percent_change":107,"volume":1483,"transactions":9,"vwap":663},"2025-08-13",46800,{"date":1485,"open":1486,"high":696,"low":628,"close":607,"change":860,"percent_change":875,"volume":1487,"transactions":9,"vwap":607},"2025-08-12",25.856,27100,{"date":1489,"open":608,"high":681,"low":608,"close":635,"change":556,"percent_change":107,"volume":648,"transactions":9,"vwap":635},"2025-08-11",{"date":1491,"open":600,"high":600,"low":786,"close":600,"change":423,"percent_change":423,"volume":1492,"transactions":9,"vwap":600},"2025-08-08",23700,{"date":1494,"open":622,"high":622,"low":599,"close":600,"change":1495,"percent_change":423,"volume":1496,"transactions":9,"vwap":600},"2025-08-07",0.001,28100,{"date":1498,"open":608,"high":608,"low":599,"close":1499,"change":715,"percent_change":716,"volume":1500,"transactions":9,"vwap":1499},"2025-08-06",25.829,8500,{"date":1502,"open":1503,"high":600,"low":407,"close":407,"change":306,"percent_change":299,"volume":1504,"transactions":9,"vwap":407},"2025-08-05",25.828,19600,{"date":1506,"open":582,"high":587,"low":394,"close":790,"change":306,"percent_change":299,"volume":1507,"transactions":9,"vwap":790},"2025-08-04",10200,{"date":1509,"open":394,"high":1510,"low":393,"close":587,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":587},"2025-08-01",25.817,0.076,0.3,8400,{"date":1515,"open":380,"high":378,"low":485,"close":1516,"change":1517,"percent_change":549,"volume":1229,"transactions":9,"vwap":1516},"2025-07-31",25.734,0.034,{"date":1519,"open":379,"high":393,"low":546,"close":485,"change":1520,"percent_change":322,"volume":1487,"transactions":9,"vwap":485},"2025-07-30",-0.033,{"date":1522,"open":379,"high":1523,"low":485,"close":1523,"change":1524,"percent_change":494,"volume":1525,"transactions":9,"vwap":1523},"2025-07-29",25.733,0.053,2900,{"date":1527,"open":500,"high":546,"low":500,"close":534,"change":280,"percent_change":281,"volume":1528,"transactions":9,"vwap":534},"2025-07-28",4400,{"date":1530,"open":371,"high":546,"low":508,"close":508,"change":1531,"percent_change":261,"volume":1295,"transactions":9,"vwap":508},"2025-07-25",-0.011,{"date":1533,"open":500,"high":534,"low":508,"close":1534,"change":1535,"percent_change":261,"volume":1536,"transactions":9,"vwap":1534},"2025-07-24",25.661,-0.009,15800,{"date":1538,"open":534,"high":534,"low":500,"close":371,"change":306,"percent_change":299,"volume":1539,"transactions":9,"vwap":371},"2025-07-23",25300,{"date":1541,"open":1542,"high":485,"low":371,"close":1542,"change":349,"percent_change":314,"volume":1543,"transactions":9,"vwap":1542},"2025-07-22",25.675,8800,{"date":1545,"open":546,"high":546,"low":500,"close":518,"change":408,"percent_change":409,"volume":856,"transactions":9,"vwap":518},"2025-07-21",{"date":1547,"open":370,"high":371,"low":1548,"close":370,"change":112,"percent_change":261,"volume":1549,"transactions":9,"vwap":370},"2025-07-18",25.633,27300,{"date":1551,"open":339,"high":500,"low":346,"close":508,"change":349,"percent_change":314,"volume":1552,"transactions":9,"vwap":508},"2025-07-17",29500,{"date":1554,"open":500,"high":500,"low":510,"close":370,"change":299,"percent_change":300,"volume":1555,"transactions":9,"vwap":370},"2025-07-16",14200,{"date":1557,"open":371,"high":371,"low":370,"close":500,"change":416,"percent_change":417,"volume":1212,"transactions":9,"vwap":500},"2025-07-15",{"date":1559,"open":500,"high":500,"low":1560,"close":509,"change":408,"percent_change":409,"volume":1561,"transactions":9,"vwap":509},"2025-07-14",25.644,1900,{"date":1563,"open":509,"high":500,"low":511,"close":511,"change":207,"percent_change":208,"volume":1165,"transactions":9,"vwap":511},"2025-07-11",{"date":1565,"open":1566,"high":1567,"low":1568,"close":1542,"change":290,"percent_change":291,"volume":1569,"transactions":9,"vwap":1542},"2025-07-10",25.651,25.678,25.643,9700,{"date":1571,"open":500,"high":546,"low":511,"close":546,"change":1141,"percent_change":122,"volume":1572,"transactions":9,"vwap":546},"2025-07-09",19500,{"date":1574,"open":339,"high":511,"low":510,"close":1575,"change":306,"percent_change":299,"volume":664,"transactions":9,"vwap":1575},"2025-07-08",25.625,{"date":1577,"open":511,"high":370,"low":348,"close":511,"change":349,"percent_change":314,"volume":1578,"transactions":9,"vwap":511},"2025-07-07",25400,{"date":1580,"open":1581,"high":511,"low":348,"close":339,"change":423,"percent_change":423,"volume":1582,"transactions":9,"vwap":339},"2025-07-03",25.611,16800,{"date":1584,"open":346,"high":339,"low":346,"close":339,"change":423,"percent_change":423,"volume":1585,"transactions":9,"vwap":339},"2025-07-02",14600,{"date":1587,"open":1588,"high":339,"low":346,"close":339,"change":261,"percent_change":512,"volume":1589,"transactions":9,"vwap":339},"2025-07-01",25.599,10500,{"date":1591,"open":509,"high":371,"low":508,"close":500,"change":280,"percent_change":281,"volume":1592,"transactions":9,"vwap":500},"2025-06-30",33800,{"date":1594,"open":339,"high":508,"low":348,"close":511,"change":417,"percent_change":189,"volume":1595,"transactions":9,"vwap":511},"2025-06-27",13600,{"date":1597,"open":511,"high":534,"low":510,"close":510,"change":423,"percent_change":423,"volume":1598,"transactions":9,"vwap":510},"2025-06-26",36500,{"date":1600,"open":1601,"high":510,"low":329,"close":510,"change":423,"percent_change":423,"volume":1602,"transactions":9,"vwap":510},"2025-06-25",25.583,13400,{"date":1604,"open":1605,"high":339,"low":1606,"close":510,"change":417,"percent_change":189,"volume":1607,"transactions":9,"vwap":510},"2025-06-24",25.603,25.582,11300,{"date":1609,"open":329,"high":510,"low":329,"close":346,"change":280,"percent_change":281,"volume":1610,"transactions":9,"vwap":346},"2025-06-23",23900,{"date":1612,"open":1613,"high":348,"low":1613,"close":1614,"change":417,"percent_change":189,"volume":1615,"transactions":9,"vwap":1614},"2025-06-20",25.54,25.56,44700,{"date":1617,"open":1614,"high":562,"low":1618,"close":1613,"change":299,"percent_change":300,"volume":1619,"transactions":9,"vwap":1613},"2025-06-18",25.53,48900,{"date":1621,"open":1618,"high":1614,"low":1618,"close":1614,"change":314,"percent_change":315,"volume":1622,"transactions":9,"vwap":1614},"2025-06-17",17800,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":556,"percent_change":107,"volume":1316,"transactions":9,"vwap":1627},"2025-06-16",25.494,25.559,25.52,{"date":1629,"open":330,"high":1613,"low":1630,"close":331,"change":636,"percent_change":637,"volume":1631,"transactions":9,"vwap":331},"2025-06-13",25.486,162100,{"date":1633,"open":1634,"high":1613,"low":331,"close":1613,"change":280,"percent_change":281,"volume":1068,"transactions":9,"vwap":1613},"2025-06-12",25.51,{"date":1636,"open":330,"high":1637,"low":1638,"close":1634,"change":417,"percent_change":189,"volume":1639,"transactions":9,"vwap":1634},"2025-06-11",25.55,25.48,24100,{"date":1641,"open":1642,"high":340,"low":267,"close":1643,"change":349,"percent_change":314,"volume":812,"transactions":9,"vwap":1643},"2025-06-10",25.47,25.49,{"date":1645,"open":1646,"high":330,"low":277,"close":1638,"change":107,"percent_change":1647,"volume":798,"transactions":9,"vwap":1638},"2025-06-09",25.44,0.24,{"date":1649,"open":288,"high":1643,"low":1650,"close":288,"change":291,"percent_change":1651,"volume":1652,"transactions":9,"vwap":288},"2025-06-06",25.414,-0.24,17400,{"date":1654,"open":277,"high":1638,"low":277,"close":1638,"change":280,"percent_change":281,"volume":1500,"transactions":9,"vwap":1638},"2025-06-05",{"date":1656,"open":288,"high":1642,"low":298,"close":312,"change":771,"percent_change":1657,"volume":1658,"transactions":9,"vwap":312},"2025-06-04",0.2,113000,{"date":1660,"open":289,"high":267,"low":1661,"close":278,"change":280,"percent_change":281,"volume":1662,"transactions":9,"vwap":278},"2025-06-03",25.35,23100,{"date":1664,"open":298,"high":298,"low":248,"close":258,"change":571,"percent_change":1665,"volume":1666,"transactions":9,"vwap":258},"2025-06-02",-0.22,15300,{"date":1668,"open":277,"high":277,"low":288,"close":1669,"change":636,"percent_change":637,"volume":1670,"transactions":9,"vwap":1669},"2025-05-30",25.425,1400,{"date":1672,"open":287,"high":267,"low":1673,"close":267,"change":314,"percent_change":315,"volume":1674,"transactions":9,"vwap":267},"2025-05-29",25.386,66200,{"date":1676,"open":287,"high":330,"low":258,"close":288,"change":349,"percent_change":314,"volume":1677,"transactions":9,"vwap":288},"2025-05-28",20200,{"date":1679,"open":258,"high":330,"low":258,"close":287,"change":314,"percent_change":315,"volume":997,"transactions":9,"vwap":287},"2025-05-27",{"date":1681,"open":1682,"high":289,"low":268,"close":258,"change":314,"percent_change":315,"volume":1683,"transactions":9,"vwap":258},"2025-05-23",25.369,16700,{"date":1685,"open":249,"high":1682,"low":1686,"close":268,"change":314,"percent_change":315,"volume":1687,"transactions":9,"vwap":268},"2025-05-22",25.26,17600,{"date":1689,"open":1690,"high":258,"low":1691,"close":1691,"change":270,"percent_change":271,"volume":1692,"transactions":9,"vwap":1691},"2025-05-21",25.32,25.29,13200,{"date":1694,"open":1695,"high":248,"low":1695,"close":248,"change":299,"percent_change":300,"volume":1696,"transactions":9,"vwap":248},"2025-05-20",25.31,22400,{"date":1698,"open":1691,"high":1699,"low":1691,"close":1699,"change":112,"percent_change":261,"volume":1700,"transactions":9,"vwap":1699},"2025-05-19",25.36,41000,{"date":1702,"open":268,"high":1703,"low":1690,"close":258,"change":314,"percent_change":315,"volume":968,"transactions":9,"vwap":258},"2025-05-16",25.385,{"date":1705,"open":1691,"high":1699,"low":250,"close":268,"change":771,"percent_change":1657,"volume":1706,"transactions":9,"vwap":268},"2025-05-15",26200,{"date":1708,"open":1691,"high":1691,"low":1686,"close":250,"change":299,"percent_change":300,"volume":1709,"transactions":9,"vwap":250},"2025-05-14",11100,{"date":1711,"open":1712,"high":1695,"low":1712,"close":1713,"change":771,"percent_change":1657,"volume":922,"transactions":9,"vwap":1713},"2025-05-13",25.22,25.3,{"date":1715,"open":1716,"high":1713,"low":1716,"close":1716,"change":261,"percent_change":512,"volume":1487,"transactions":9,"vwap":1716},"2025-05-12",25.25,{"date":1718,"open":1713,"high":248,"low":1691,"close":1691,"change":417,"percent_change":189,"volume":678,"transactions":9,"vwap":1691},"2025-05-09",{"date":1720,"open":1721,"high":1695,"low":1722,"close":249,"change":112,"percent_change":261,"volume":1723,"transactions":9,"vwap":249},"2025-05-08",25.285,25.253,52400,{"date":1725,"open":1686,"high":1699,"low":1686,"close":250,"change":417,"percent_change":189,"volume":1726,"transactions":9,"vwap":250},"2025-05-07",19800,{"date":1728,"open":1729,"high":249,"low":1729,"close":1686,"change":107,"percent_change":1647,"volume":1109,"transactions":9,"vwap":1686},"2025-05-06",25.18,{"date":1731,"open":1712,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":521,"volume":1736,"transactions":9,"vwap":1734},"2025-05-05",25.225,25.169,25.2,-0.008,7800,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1221,"transactions":9,"vwap":1741},"2025-05-02",25.24,25.205,25.208,-0.072,-0.28,{"date":1745,"open":1746,"high":250,"low":1712,"close":250,"change":417,"percent_change":189,"volume":1109,"transactions":9,"vwap":250},"2025-05-01",25.261,{"date":1748,"open":1712,"high":1713,"low":1712,"close":1686,"change":556,"percent_change":107,"volume":1749,"transactions":9,"vwap":1686},"2025-04-30",103600,{"date":1751,"open":1734,"high":250,"low":1752,"close":1753,"change":416,"percent_change":417,"volume":1754,"transactions":9,"vwap":1753},"2025-04-29",25.199,25.245,57900,{"date":1756,"open":1757,"high":1695,"low":1758,"close":1739,"change":280,"percent_change":281,"volume":1759,"transactions":9,"vwap":1739},"2025-04-28",25.142,25.115,69600,{"date":1761,"open":1762,"high":1712,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-04-25",25.15,25.11,25.21,0.105,0.42,52900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1363,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-04-24",25.040001,25.12,25.030001,25.105,0.22,88000,{"date":1777,"open":1778,"high":230,"low":1772,"close":1779,"change":107,"percent_change":1647,"volume":1780,"transactions":9,"vwap":1779},"2025-04-23",25.123,25.049999,436700,{"date":179,"open":1782,"high":1783,"low":1784,"close":1783,"change":417,"percent_change":189,"volume":1785,"transactions":9,"vwap":1783},24.97,24.99,24.895,25800]