[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBIF":3,"homepage-market-summary":29,"stock-historical-IBIF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBIF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds Oct 2029 Term TIPS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.157,0.54636,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.33,25.38,25.32,25.36,-0.03,-0.12,23153.758774,26.51,25.275,22313.481762776,4.5,761,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.674,17766,6484670.440694,-2.69,"2025-04-22",[181,184,192,202,212,218,226,235,244,255,261,268,277,287,294,304,312,321,331,340,350,357,364,370,379,388,396,404,412,417,426,434,441,449,457,466,473,481,487,494,501,509,519,527,535,544,553,558,565,572,580,589,596,601,608,613,618,624,631,640,643,646,649,652,655,660,667,674,680,684,690,697,702,708,716,723,730,734,738,742,748,751,755,759,764,770,776,782,786,790,793,798,804,809,812,817,821,825,829,834,836,839,846,851,854,858,861,866,869,871,873,877,882,887,889,893,896,900,904,907,911,914,918,921,925,932,936,942,949,956,962,968,972,978,982,984,989,994,1000,1004,1007,1013,1018,1020,1023,1025,1028,1031,1034,1037,1042,1046,1050,1054,1059,1061,1065,1069,1074,1079,1083,1087,1090,1093,1095,1098,1102,1107,1111,1116,1118,1122,1125,1131,1135,1139,1145,1150,1155,1159,1165,1168,1173,1176,1180,1183,1186,1188,1191,1194,1198,1201,1204,1209,1213,1219,1223,1227,1229,1233,1237,1239,1242,1245,1249,1252,1255,1257,1260,1263,1268,1272,1275,1279,1282,1284,1287,1289,1292,1295,1297,1301,1304,1307,1309,1311,1314,1317,1320,1324,1327,1329,1331,1333,1336,1339,1341,1344,1348,1352,1355,1360,1363,1365,1368,1372,1376,1379,1382,1386,1390,1394,1396,1401,1407,1412,1415,1418,1423,1428,1433,1440,1444,1451,1457,1461,1465,1469,1475,1478,1480,1483,1485,1487,1490,1492,1495,1498,1501,1505,1509,1515,1518,1520,1523,1527,1529,1532,1534,1539,1544,1547,1549,1552,1557,1563,1566,1570,1573,1575,1581,1584,1588,1590,1594,1597,1601,1604,1609,1613,1615,1617,1619,1622,1624,1627,1629,1634,1636,1639,1642,1646,1648,1650,1652,1656,1660,1663,1665,1667,1669,1671,1675,1678,1681,1685,1687,1692,1695,1699,1701,1704,1706,1709,1713,1715,1717,1720,1723,1727,1729,1735,1737,1739,1742,1744,1747,1751,1753,1755,1757,1760,1762,1768,1771],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},176,25.3329,{"date":185,"open":186,"high":20,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",25.3,-0.05,-0.2,40844.8719,227,25.3235,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":106,"volume":199,"transactions":200,"vwap":201},"2026-09-30",25.42,25.435,25.4,25.41,0.015,68042.2984,297,25.4144,{"date":203,"open":204,"high":196,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",25.37,25.35,25.395,0.01,0.04,49711.2848,221,25.3812,{"date":213,"open":204,"high":197,"low":204,"close":214,"change":187,"percent_change":188,"volume":215,"transactions":216,"vwap":217},"2026-09-28",25.385,26825.9768,171,25.3931,{"date":219,"open":206,"high":220,"low":214,"close":195,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",25.4376,0.045,0.18,45825.1819,125,25.4185,{"date":227,"open":228,"high":228,"low":204,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",25.4338,25.39,-0.015,-0.06,57977.4791,166,25.4014,{"date":236,"open":237,"high":237,"low":204,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",25.48,25.405,-0.07,-0.27,54170.0475,233,25.4129,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",25.47,25.479,25.465,25.475,-0.005,-0.02,28267.408542,224,25.473,{"date":256,"open":237,"high":257,"low":246,"close":237,"change":207,"percent_change":208,"volume":258,"transactions":259,"vwap":260},"2026-09-21",25.49,28040.9577,243,25.4772,{"date":262,"open":263,"high":264,"low":246,"close":246,"change":187,"percent_change":188,"volume":265,"transactions":266,"vwap":267},"2026-09-18",25.5,25.51,20513.3085,200,25.4856,{"date":269,"open":270,"high":271,"low":263,"close":272,"change":273,"percent_change":106,"volume":274,"transactions":275,"vwap":276},"2026-09-17",25.515,25.54,25.52,0.0147,38262.0015,284,25.5135,{"date":278,"open":279,"high":280,"low":257,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",25.585,25.61,25.5053,-0.0797,-0.31,50901.984687,260,25.571,{"date":288,"open":289,"high":289,"low":290,"close":279,"change":230,"percent_change":231,"volume":291,"transactions":292,"vwap":293},"2026-09-15",25.6,25.5601,38544.5393,231,25.584,{"date":295,"open":296,"high":297,"low":298,"close":289,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",25.59,25.615,25.575,0.005,0.02,58621.6984,300,25.5973,{"date":305,"open":306,"high":306,"low":279,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":285,"vwap":311},"2026-09-11",25.68,25.595,-0.095,-0.37,111027.9384,25.6234,{"date":313,"open":314,"high":315,"low":306,"close":314,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",25.69,25.7125,-0.035,-0.14,18996.8064,156,25.6915,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",25.75,25.72,25.725,-0.0244,-0.09,21616.933566,94,25.7333,{"date":332,"open":324,"high":333,"low":324,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",25.76,25.7494,0.0243,0.09,34777.3837,193,25.7452,{"date":341,"open":324,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",25.74,25.7099,25.7251,-0.0249,-0.1,132619.9614,106,25.7383,{"date":351,"open":333,"high":333,"low":342,"close":323,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",0.035,0.14,36970.3456,140,25.7475,{"date":358,"open":342,"high":342,"low":359,"close":360,"change":299,"percent_change":300,"volume":361,"transactions":362,"vwap":363},"2026-09-02",25.711,25.715,48405.3194,116,25.7188,{"date":365,"open":314,"high":366,"low":314,"close":366,"change":299,"percent_change":300,"volume":367,"transactions":368,"vwap":369},"2026-09-01",25.71,32315.4815,88,25.6995,{"date":371,"open":372,"high":372,"low":314,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",25.73,25.705,0.012,0.05,150558.9705,153,25.6925,{"date":380,"open":381,"high":381,"low":314,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",25.7885,25.693,-0.087,-0.34,11623.3124,82,25.7203,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":111,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",25.82,25.78,-0.04,33482.8622,114,25.7902,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":251,"percent_change":401,"volume":402,"transactions":377,"vwap":403},"2026-08-26",25.775,25.798,25.79,-0.08,25507.1322,25.7859,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":208,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",25.77,25.81,0.16,60868.3312,248,25.7984,{"date":413,"open":400,"high":400,"low":406,"close":406,"change":250,"percent_change":251,"volume":414,"transactions":415,"vwap":416},"2026-08-24",58481.4952,281,25.7945,{"date":418,"open":419,"high":420,"low":421,"close":398,"change":422,"percent_change":317,"volume":423,"transactions":424,"vwap":425},"2026-08-21",25.7737,25.8063,25.762,-0.0361,38830.6577,144,25.7894,{"date":427,"open":400,"high":428,"low":333,"close":429,"change":430,"percent_change":353,"volume":431,"transactions":432,"vwap":433},"2026-08-20",25.8184,25.8111,0.0355,31587.2847,93,25.7942,{"date":435,"open":400,"high":400,"low":406,"close":436,"change":437,"percent_change":111,"volume":438,"transactions":439,"vwap":440},"2026-08-19",25.7756,-0.0015,26580.1777,143,25.7803,{"date":442,"open":323,"high":391,"low":443,"close":444,"change":445,"percent_change":353,"volume":446,"transactions":447,"vwap":448},"2026-08-18",25.7401,25.7771,0.0371,40830.2778,105,25.7639,{"date":450,"open":333,"high":391,"low":451,"close":342,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",25.7238,0.0002,0,50985.7048,100,25.7601,{"date":458,"open":459,"high":460,"low":324,"close":461,"change":462,"percent_change":401,"volume":463,"transactions":464,"vwap":465},"2026-08-14",25.755,25.7655,25.7398,-0.0202,34077.9588,118,25.7509,{"date":467,"open":333,"high":468,"low":323,"close":333,"change":106,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",25.768,0.23,40016.967925,67,25.7525,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":346,"volume":478,"transactions":479,"vwap":480},"2026-08-12",25.7599,25.7,-0.025,28856.931,112,25.7349,{"date":482,"open":323,"high":323,"low":483,"close":325,"change":250,"percent_change":251,"volume":484,"transactions":485,"vwap":486},"2026-08-11",25.6939,13367.975,55,25.7204,{"date":488,"open":324,"high":489,"low":324,"close":372,"change":490,"percent_change":208,"volume":491,"transactions":492,"vwap":493},"2026-08-10",25.7479,0.0097,17049.9381,155,25.7318,{"date":495,"open":325,"high":496,"low":476,"close":387,"change":497,"percent_change":498,"volume":499,"transactions":471,"vwap":500},"2026-08-07",25.7571,0.0286,0.11,36334.1361,25.7355,{"date":502,"open":373,"high":366,"low":503,"close":504,"change":505,"percent_change":187,"volume":506,"transactions":507,"vwap":508},"2026-08-06",25.67,25.6917,-0.0134,34136.4628,104,25.7035,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":251,"volume":516,"transactions":517,"vwap":518},"2026-08-05",25.685,25.7083,25.6801,25.7051,-0.0047,15320.1808,70,25.6951,{"date":520,"open":476,"high":521,"low":476,"close":522,"change":523,"percent_change":392,"volume":524,"transactions":525,"vwap":526},"2026-08-04",25.7199,25.7098,-0.0102,13557.6078,68,25.7113,{"date":528,"open":476,"high":324,"low":529,"close":324,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",25.6601,0.025,0.1,12476.7888,77,25.7068,{"date":536,"open":324,"high":324,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",25.65,25.695,-0.0274,-0.11,12613.9188,59,25.6827,{"date":545,"open":306,"high":546,"low":306,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",25.7372,25.7224,0.0074,0.03,27997.7508,72,25.7193,{"date":554,"open":503,"high":372,"low":280,"close":360,"change":555,"percent_change":121,"volume":556,"transactions":368,"vwap":557},"2026-07-29",0.065,58489.2228,25.6754,{"date":559,"open":560,"high":537,"low":561,"close":537,"change":198,"percent_change":106,"volume":562,"transactions":563,"vwap":564},"2026-07-28",25.643,25.635,7304.5188,43,25.6462,{"date":566,"open":537,"high":567,"low":568,"close":561,"change":21,"percent_change":22,"volume":569,"transactions":570,"vwap":571},"2026-07-27",25.6661,25.6206,27506.2598,102,25.6499,{"date":573,"open":574,"high":575,"low":537,"close":576,"change":453,"percent_change":453,"volume":577,"transactions":578,"vwap":579},"2026-07-24",25.6759,25.6788,25.665,9069.3933,57,25.6649,{"date":581,"open":582,"high":583,"low":584,"close":576,"change":585,"percent_change":392,"volume":586,"transactions":587,"vwap":588},"2026-07-23",25.66,25.6899,25.63,-0.0094,15992.8412,103,25.6687,{"date":590,"open":476,"high":366,"low":503,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":578,"vwap":595},"2026-07-22",25.6744,-0.0406,-0.16,10188.807,25.6931,{"date":597,"open":324,"high":324,"low":476,"close":360,"change":250,"percent_change":251,"volume":598,"transactions":599,"vwap":600},"2026-07-21",16761.5482,61,25.7163,{"date":602,"open":372,"high":603,"low":604,"close":324,"change":230,"percent_change":231,"volume":605,"transactions":606,"vwap":607},"2026-07-20",25.7463,25.7002,24156.2592,80,25.7257,{"date":609,"open":372,"high":475,"low":522,"close":610,"change":352,"percent_change":353,"volume":611,"transactions":612,"vwap":607},"2026-07-17",25.735,9093.6712,53,{"date":614,"open":476,"high":324,"low":476,"close":476,"change":251,"percent_change":401,"volume":615,"transactions":616,"vwap":617},"2026-07-16",7718.6172,50,25.708,{"date":619,"open":366,"high":324,"low":476,"close":324,"change":549,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-15",0.12,11838.8277,58,25.7117,{"date":625,"open":314,"high":476,"low":626,"close":314,"change":627,"percent_change":207,"volume":628,"transactions":629,"vwap":630},"2026-07-14",25.6693,0.003,8104.2237,111,25.6853,{"date":632,"open":366,"high":633,"low":634,"close":635,"change":636,"percent_change":187,"volume":637,"transactions":638,"vwap":639},"2026-07-13",25.7147,25.6775,25.687,-0.013,8770.4597,92,25.7033,{"date":641,"open":342,"high":342,"low":476,"close":476,"change":477,"percent_change":346,"volume":642,"transactions":9,"vwap":476},"2026-07-10",20300,{"date":644,"open":324,"high":342,"low":324,"close":325,"change":207,"percent_change":208,"volume":645,"transactions":9,"vwap":325},"2026-07-09",27800,{"date":647,"open":324,"high":324,"low":503,"close":360,"change":530,"percent_change":531,"volume":648,"transactions":9,"vwap":360},"2026-07-08",19400,{"date":650,"open":503,"high":324,"low":503,"close":314,"change":111,"percent_change":392,"volume":651,"transactions":9,"vwap":314},"2026-07-07",37700,{"date":653,"open":314,"high":366,"low":582,"close":476,"change":208,"percent_change":408,"volume":654,"transactions":9,"vwap":476},"2026-07-06",21300,{"date":656,"open":657,"high":538,"low":582,"close":582,"change":658,"percent_change":300,"volume":659,"transactions":9,"vwap":582},"2026-07-02",25.675,0.004,13200,{"date":661,"open":503,"high":476,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-01",25.655,25.656,-0.634,-2.41,23400,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":316,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-30",26.33,26.34,26.29,-0.13,58800,{"date":675,"open":676,"high":669,"low":677,"close":678,"change":530,"percent_change":531,"volume":679,"transactions":9,"vwap":678},"2026-06-29",26.32,26.31,26.325,10900,{"date":681,"open":671,"high":682,"low":671,"close":682,"change":198,"percent_change":106,"volume":683,"transactions":9,"vwap":682},"2026-06-26",26.3,7400,{"date":685,"open":686,"high":677,"low":687,"close":688,"change":106,"percent_change":469,"volume":689,"transactions":9,"vwap":688},"2026-06-25",26.287,26.27,26.285,25400,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":453,"percent_change":453,"volume":696,"transactions":9,"vwap":695},"2026-06-24",26.224,26.24,26.22,26.225,13400,{"date":698,"open":699,"high":699,"low":700,"close":695,"change":636,"percent_change":187,"volume":701,"transactions":9,"vwap":695},"2026-06-23",26.23,26.205,40900,{"date":703,"open":671,"high":671,"low":704,"close":705,"change":706,"percent_change":317,"volume":707,"transactions":9,"vwap":705},"2026-06-22",26.223,26.238,-0.036,22400,{"date":709,"open":687,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-18",26.28,26.235,26.274,0.054,0.21,11900,{"date":717,"open":718,"high":718,"low":719,"close":694,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":694},"2026-06-17",26.39,26.2,-0.15,-0.57,30500,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":251,"percent_change":401,"volume":729,"transactions":9,"vwap":728},"2026-06-16",26.38,26.385,26.36,26.37,16200,{"date":731,"open":725,"high":732,"low":725,"close":718,"change":207,"percent_change":208,"volume":733,"transactions":9,"vwap":718},"2026-06-15",26.398,15000,{"date":735,"open":736,"high":725,"low":736,"close":725,"change":453,"percent_change":453,"volume":737,"transactions":9,"vwap":725},"2026-06-12",26.335,16900,{"date":739,"open":670,"high":718,"low":669,"close":725,"change":740,"percent_change":375,"volume":741,"transactions":9,"vwap":725},"2026-06-11",0.014,9300,{"date":743,"open":744,"high":718,"low":727,"close":745,"change":746,"percent_change":300,"volume":747,"transactions":9,"vwap":745},"2026-06-10",26.365,26.366,0.006,17800,{"date":749,"open":670,"high":728,"low":670,"close":727,"change":530,"percent_change":336,"volume":750,"transactions":9,"vwap":727},"2026-06-09",10200,{"date":752,"open":753,"high":753,"low":669,"close":736,"change":111,"percent_change":392,"volume":754,"transactions":9,"vwap":736},"2026-06-08",26.4,15100,{"date":756,"open":753,"high":753,"low":669,"close":757,"change":239,"percent_change":240,"volume":758,"transactions":9,"vwap":757},"2026-06-05",26.345,10400,{"date":760,"open":761,"high":761,"low":753,"close":762,"change":477,"percent_change":327,"volume":763,"transactions":9,"vwap":762},"2026-06-04",26.437,26.415,18700,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":250,"percent_change":251,"volume":769,"transactions":9,"vwap":768},"2026-06-03",26.45,26.42,26.44,14800,{"date":771,"open":772,"high":772,"low":767,"close":773,"change":774,"percent_change":549,"volume":775,"transactions":9,"vwap":773},"2026-06-02",26.48,26.445,0.009,17700,{"date":777,"open":778,"high":772,"low":779,"close":780,"change":781,"percent_change":453,"volume":754,"transactions":9,"vwap":780},"2026-06-01",26.47,26.41,26.436,0.001,{"date":783,"open":768,"high":768,"low":718,"close":784,"change":530,"percent_change":336,"volume":785,"transactions":9,"vwap":784},"2026-05-29",26.435,15600,{"date":787,"open":753,"high":788,"low":718,"close":779,"change":549,"percent_change":498,"volume":789,"transactions":9,"vwap":779},"2026-05-28",26.43,33400,{"date":791,"open":725,"high":725,"low":727,"close":725,"change":530,"percent_change":336,"volume":792,"transactions":9,"vwap":725},"2026-05-27",31700,{"date":794,"open":670,"high":728,"low":676,"close":795,"change":796,"percent_change":353,"volume":797,"transactions":9,"vwap":795},"2026-05-26",26.355,0.037,28200,{"date":799,"open":677,"high":800,"low":671,"close":801,"change":802,"percent_change":187,"volume":803,"transactions":9,"vwap":801},"2026-05-22",26.327,26.318,-0.012,16500,{"date":805,"open":806,"high":807,"low":676,"close":669,"change":477,"percent_change":327,"volume":808,"transactions":9,"vwap":669},"2026-05-21",26.35,26.359,11200,{"date":810,"open":806,"high":718,"low":806,"close":795,"change":250,"percent_change":251,"volume":811,"transactions":9,"vwap":795},"2026-05-20",11500,{"date":813,"open":795,"high":728,"low":814,"close":727,"change":815,"percent_change":816,"volume":648,"transactions":9,"vwap":727},"2026-05-19",26.337,-0.045,-0.17,{"date":818,"open":768,"high":768,"low":718,"close":819,"change":299,"percent_change":300,"volume":820,"transactions":9,"vwap":819},"2026-05-18",26.405,12900,{"date":822,"open":788,"high":788,"low":823,"close":753,"change":815,"percent_change":816,"volume":824,"transactions":9,"vwap":753},"2026-05-15",26.388,11100,{"date":826,"open":24,"high":24,"low":773,"close":773,"change":827,"percent_change":231,"volume":828,"transactions":9,"vwap":773},"2026-05-14",-0.016,13000,{"date":830,"open":772,"high":772,"low":831,"close":832,"change":833,"percent_change":21,"volume":811,"transactions":9,"vwap":832},"2026-05-13",26.46,26.461,-0.009,{"date":835,"open":24,"high":24,"low":766,"close":778,"change":453,"percent_change":453,"volume":769,"transactions":9,"vwap":778},"2026-05-12",{"date":837,"open":773,"high":772,"low":773,"close":778,"change":796,"percent_change":353,"volume":838,"transactions":9,"vwap":778},"2026-05-11",16300,{"date":840,"open":841,"high":768,"low":779,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-08",26.425,26.433,0.044,0.17,5800,{"date":847,"open":762,"high":841,"low":727,"close":848,"change":849,"percent_change":401,"volume":850,"transactions":9,"vwap":848},"2026-05-07",26.389,-0.021,9200,{"date":852,"open":788,"high":788,"low":718,"close":779,"change":477,"percent_change":327,"volume":853,"transactions":9,"vwap":779},"2026-05-06",19000,{"date":855,"open":856,"high":856,"low":788,"close":784,"change":316,"percent_change":672,"volume":857,"transactions":9,"vwap":784},"2026-05-05",26.5,7800,{"date":859,"open":831,"high":778,"low":766,"close":778,"change":299,"percent_change":300,"volume":860,"transactions":9,"vwap":778},"2026-05-04",12800,{"date":862,"open":863,"high":863,"low":831,"close":864,"change":198,"percent_change":106,"volume":865,"transactions":9,"vwap":864},"2026-05-01",26.49,26.465,16600,{"date":867,"open":788,"high":766,"low":779,"close":766,"change":549,"percent_change":498,"volume":868,"transactions":9,"vwap":766},"2026-04-30",17600,{"date":870,"open":773,"high":766,"low":779,"close":767,"change":251,"percent_change":401,"volume":811,"transactions":9,"vwap":767},"2026-04-29",{"date":872,"open":831,"high":831,"low":788,"close":768,"change":251,"percent_change":401,"volume":737,"transactions":9,"vwap":768},"2026-04-28",{"date":874,"open":767,"high":831,"low":767,"close":831,"change":300,"percent_change":875,"volume":876,"transactions":9,"vwap":831},"2026-04-27",0.08,9700,{"date":878,"open":728,"high":773,"low":728,"close":768,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":768},"2026-04-24",0.075,0.28,24400,{"date":883,"open":806,"high":744,"low":884,"close":744,"change":208,"percent_change":885,"volume":886,"transactions":9,"vwap":744},"2026-04-23",26.331,0.15,10000,{"date":888,"open":670,"high":670,"low":676,"close":678,"change":207,"percent_change":208,"volume":850,"transactions":9,"vwap":678},"2026-04-22",{"date":890,"open":669,"high":669,"low":677,"close":891,"change":251,"percent_change":401,"volume":892,"transactions":9,"vwap":891},"2026-04-21",26.315,17300,{"date":894,"open":718,"high":718,"low":736,"close":736,"change":299,"percent_change":300,"volume":895,"transactions":9,"vwap":736},"2026-04-20",19600,{"date":897,"open":670,"high":670,"low":898,"close":669,"change":740,"percent_change":375,"volume":899,"transactions":9,"vwap":669},"2026-04-17",26.314,14000,{"date":901,"open":736,"high":670,"low":677,"close":902,"change":903,"percent_change":187,"volume":689,"transactions":9,"vwap":902},"2026-04-16",26.316,-0.014,{"date":905,"open":669,"high":669,"low":676,"close":669,"change":111,"percent_change":392,"volume":906,"transactions":9,"vwap":669},"2026-04-15",35300,{"date":908,"open":677,"high":670,"low":909,"close":670,"change":549,"percent_change":498,"volume":910,"transactions":9,"vwap":670},"2026-04-14",26.305,14200,{"date":912,"open":669,"high":669,"low":687,"close":677,"change":208,"percent_change":885,"volume":913,"transactions":9,"vwap":677},"2026-04-13",30800,{"date":915,"open":693,"high":916,"low":694,"close":687,"change":207,"percent_change":208,"volume":917,"transactions":9,"vwap":687},"2026-04-10",26.278,14300,{"date":919,"open":711,"high":920,"low":711,"close":920,"change":300,"percent_change":875,"volume":785,"transactions":9,"vwap":920},"2026-04-09",26.26,{"date":922,"open":923,"high":693,"low":923,"close":693,"change":251,"percent_change":401,"volume":924,"transactions":9,"vwap":693},"2026-04-08",26.21,16800,{"date":926,"open":927,"high":928,"low":929,"close":920,"change":930,"percent_change":714,"volume":931,"transactions":9,"vwap":920},"2026-04-07",26.215,26.264,26.185,0.055,43100,{"date":933,"open":923,"high":923,"low":934,"close":700,"change":250,"percent_change":251,"volume":935,"transactions":9,"vwap":700},"2026-04-06",26.184,15500,{"date":937,"open":938,"high":694,"low":938,"close":923,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":923},"2026-04-02",26.15,0.07,0.27,350200,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-01",26.16,26.14,-0.105,-0.4,4600,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":21,"volume":955,"transactions":9,"vwap":953},"2026-03-31",26.295,26.298,26.245,-0.007,17500,{"date":957,"open":719,"high":920,"low":719,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-30",26.252,0.087,0.33,4100,{"date":963,"open":945,"high":964,"low":965,"close":966,"change":375,"percent_change":967,"volume":876,"transactions":9,"vwap":966},"2026-03-27",26.17,26.125,26.165,0.19,{"date":969,"open":970,"high":970,"low":971,"close":971,"change":706,"percent_change":317,"volume":750,"transactions":9,"vwap":971},"2026-03-26",26.18,26.115,{"date":973,"open":974,"high":944,"low":975,"close":976,"change":781,"percent_change":453,"volume":977,"transactions":9,"vwap":976},"2026-03-25",26.135,26.12,26.151,26700,{"date":979,"open":980,"high":970,"low":945,"close":938,"change":187,"percent_change":981,"volume":881,"transactions":9,"vwap":938},"2026-03-24",26.155,-0.19,{"date":983,"open":923,"high":923,"low":929,"close":719,"change":251,"percent_change":401,"volume":737,"transactions":9,"vwap":719},"2026-03-23",{"date":985,"open":986,"high":687,"low":694,"close":694,"change":401,"percent_change":987,"volume":988,"transactions":9,"vwap":694},"2026-03-20",26.231,-0.3,43200,{"date":990,"open":670,"high":670,"low":671,"close":682,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":682},"2026-03-19",-0.048,-0.18,20100,{"date":995,"open":767,"high":767,"low":996,"close":997,"change":998,"percent_change":231,"volume":999,"transactions":9,"vwap":997},"2026-03-18",26.344,26.348,-0.017,15400,{"date":1001,"open":670,"high":744,"low":669,"close":744,"change":879,"percent_change":1002,"volume":1003,"transactions":9,"vwap":744},"2026-03-17",0.29,6900,{"date":1005,"open":677,"high":677,"low":1006,"close":671,"change":530,"percent_change":531,"volume":828,"transactions":9,"vwap":671},"2026-03-16",26.279,{"date":1008,"open":1009,"high":710,"low":1010,"close":1011,"change":954,"percent_change":21,"volume":1012,"transactions":9,"vwap":1011},"2026-03-13",26.275,26.255,26.265,6000,{"date":1014,"open":676,"high":678,"low":920,"close":1015,"change":1016,"percent_change":672,"volume":1017,"transactions":9,"vwap":1015},"2026-03-12",26.272,-0.033,21000,{"date":1019,"open":671,"high":909,"low":671,"close":909,"change":300,"percent_change":875,"volume":811,"transactions":9,"vwap":909},"2026-03-11",{"date":1021,"open":676,"high":676,"low":710,"close":688,"change":815,"percent_change":816,"volume":1022,"transactions":9,"vwap":688},"2026-03-10",11800,{"date":1024,"open":718,"high":718,"low":677,"close":669,"change":111,"percent_change":392,"volume":808,"transactions":9,"vwap":669},"2026-03-09",{"date":1026,"open":728,"high":728,"low":669,"close":670,"change":875,"percent_change":1027,"volume":961,"transactions":9,"vwap":670},"2026-03-06",0.3,{"date":1029,"open":693,"high":920,"low":694,"close":920,"change":300,"percent_change":875,"volume":1030,"transactions":9,"vwap":920},"2026-03-05",9000,{"date":1032,"open":687,"high":1009,"low":693,"close":693,"change":21,"percent_change":540,"volume":1033,"transactions":9,"vwap":693},"2026-03-04",11400,{"date":1035,"open":920,"high":682,"low":920,"close":687,"change":230,"percent_change":231,"volume":1036,"transactions":9,"vwap":687},"2026-03-03",8200,{"date":1038,"open":687,"high":1039,"low":1040,"close":688,"change":251,"percent_change":401,"volume":1041,"transactions":9,"vwap":688},"2026-03-02",26.312,26.256,2700,{"date":1043,"open":728,"high":728,"low":682,"close":909,"change":1044,"percent_change":620,"volume":1045,"transactions":9,"vwap":909},"2026-02-27",0.032,4800,{"date":1047,"open":687,"high":1048,"low":1049,"close":1048,"change":713,"percent_change":714,"volume":899,"transactions":9,"vwap":1048},"2026-02-26",26.273,26.25,{"date":1051,"open":923,"high":699,"low":923,"close":1052,"change":1053,"percent_change":549,"volume":683,"transactions":9,"vwap":1052},"2026-02-25",26.219,0.007,{"date":1055,"open":699,"high":699,"low":1056,"close":1057,"change":636,"percent_change":187,"volume":1058,"transactions":9,"vwap":1057},"2026-02-24",26.19,26.212,15200,{"date":1060,"open":923,"high":693,"low":923,"close":695,"change":530,"percent_change":531,"volume":838,"transactions":9,"vwap":695},"2026-02-23",{"date":1062,"open":1056,"high":1063,"low":970,"close":719,"change":453,"percent_change":453,"volume":1064,"transactions":9,"vwap":719},"2026-02-20",26.207,46300,{"date":1066,"open":923,"high":1067,"low":929,"close":719,"change":549,"percent_change":498,"volume":1068,"transactions":9,"vwap":719},"2026-02-19",26.216,17900,{"date":1070,"open":1056,"high":1071,"low":964,"close":964,"change":1072,"percent_change":239,"volume":1073,"transactions":9,"vwap":964},"2026-02-18",26.196,-0.019,4300,{"date":1075,"open":693,"high":693,"low":970,"close":1076,"change":1077,"percent_change":22,"volume":1078,"transactions":9,"vwap":1076},"2026-02-17",26.189,-0.032,27600,{"date":1080,"open":927,"high":695,"low":923,"close":1081,"change":1082,"percent_change":207,"volume":886,"transactions":9,"vwap":1081},"2026-02-13",26.221,0.002,{"date":1084,"open":944,"high":694,"low":944,"close":1052,"change":1085,"percent_change":967,"volume":1086,"transactions":9,"vwap":1052},"2026-02-12",0.049,18800,{"date":1088,"open":1056,"high":719,"low":964,"close":964,"change":21,"percent_change":540,"volume":1089,"transactions":9,"vwap":964},"2026-02-11",12300,{"date":1091,"open":694,"high":694,"low":719,"close":719,"change":453,"percent_change":453,"volume":1092,"transactions":9,"vwap":719},"2026-02-10",27500,{"date":1094,"open":929,"high":719,"low":929,"close":719,"change":198,"percent_change":106,"volume":1041,"transactions":9,"vwap":719},"2026-02-09",{"date":1096,"open":1056,"high":1056,"low":944,"close":929,"change":299,"percent_change":300,"volume":1097,"transactions":9,"vwap":929},"2026-02-06",6400,{"date":1099,"open":964,"high":970,"low":938,"close":970,"change":1100,"percent_change":620,"volume":1101,"transactions":9,"vwap":970},"2026-02-05",0.031,15300,{"date":1103,"open":938,"high":944,"low":945,"close":1104,"change":1105,"percent_change":392,"volume":1106,"transactions":9,"vwap":1104},"2026-02-04",26.149,-0.011,5100,{"date":1108,"open":944,"high":964,"low":938,"close":944,"change":1109,"percent_change":208,"volume":1110,"transactions":9,"vwap":944},"2026-02-03",0.011,137800,{"date":1112,"open":923,"high":923,"low":945,"close":1104,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1104},"2026-02-02",-0.056,-0.21,18000,{"date":1117,"open":929,"high":923,"low":970,"close":700,"change":530,"percent_change":531,"volume":659,"transactions":9,"vwap":700},"2026-01-30",{"date":1119,"open":1056,"high":719,"low":1120,"close":970,"change":549,"percent_change":498,"volume":1121,"transactions":9,"vwap":970},"2026-01-29",26.177,6600,{"date":1123,"open":1124,"high":938,"low":1124,"close":938,"change":1100,"percent_change":620,"volume":899,"transactions":9,"vwap":938},"2026-01-28",26.1,{"date":1126,"open":1127,"high":975,"low":1127,"close":1128,"change":1129,"percent_change":498,"volume":1130,"transactions":9,"vwap":1128},"2026-01-27",26.07,26.119,0.029,22000,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":198,"percent_change":106,"volume":707,"transactions":9,"vwap":1134},"2026-01-26",26.075001,26.09,{"date":1136,"open":1137,"high":1133,"low":1137,"close":1133,"change":208,"percent_change":885,"volume":1138,"transactions":9,"vwap":1133},"2026-01-23",26.040001,21700,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":477,"percent_change":346,"volume":1144,"transactions":9,"vwap":1143},"2026-01-22",26.059999,26.030001,26.035,47500,{"date":1146,"open":1142,"high":1141,"low":1147,"close":1141,"change":352,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1141},"2026-01-21",26.02,0.13,9600,{"date":1151,"open":1152,"high":1137,"low":1152,"close":1153,"change":111,"percent_change":392,"volume":1154,"transactions":9,"vwap":1153},"2026-01-20",26.01,26.025,31400,{"date":1156,"open":1141,"high":1157,"low":1142,"close":1143,"change":251,"percent_change":401,"volume":1158,"transactions":9,"vwap":1143},"2026-01-16",26.066999,5200,{"date":1160,"open":1161,"high":1162,"low":1137,"close":1163,"change":815,"percent_change":816,"volume":1164,"transactions":9,"vwap":1163},"2026-01-15",26.073999,26.08,26.055,21500,{"date":1166,"open":1124,"high":975,"low":1134,"close":1124,"change":198,"percent_change":106,"volume":1167,"transactions":9,"vwap":1124},"2026-01-14",3600,{"date":1169,"open":1170,"high":1124,"low":1133,"close":1171,"change":198,"percent_change":106,"volume":1172,"transactions":9,"vwap":1171},"2026-01-13",26.080999,26.084999,12500,{"date":1174,"open":1147,"high":1162,"low":1147,"close":1127,"change":740,"percent_change":375,"volume":1175,"transactions":9,"vwap":1127},"2026-01-12",12600,{"date":1177,"open":1127,"high":1162,"low":1178,"close":1178,"change":903,"percent_change":187,"volume":1179,"transactions":9,"vwap":1178},"2026-01-09",26.056,8900,{"date":1181,"open":1124,"high":1124,"low":1141,"close":1127,"change":251,"percent_change":401,"volume":1182,"transactions":9,"vwap":1127},"2026-01-08",25800,{"date":1184,"open":1162,"high":1134,"low":1127,"close":1134,"change":300,"percent_change":875,"volume":1185,"transactions":9,"vwap":1134},"2026-01-07",7900,{"date":1187,"open":1127,"high":1133,"low":1141,"close":1127,"change":299,"percent_change":300,"volume":892,"transactions":9,"vwap":1127},"2026-01-06",{"date":1189,"open":1141,"high":1127,"low":1142,"close":1190,"change":208,"percent_change":885,"volume":1033,"transactions":9,"vwap":1190},"2026-01-05",26.065001,{"date":1192,"open":1193,"high":1193,"low":1152,"close":1153,"change":453,"percent_change":453,"volume":1030,"transactions":9,"vwap":1153},"2026-01-02",26.049999,{"date":1195,"open":1137,"high":1196,"low":1153,"close":1153,"change":250,"percent_change":251,"volume":1197,"transactions":9,"vwap":1153},"2025-12-31",26.045,7700,{"date":1199,"open":1200,"high":1141,"low":1142,"close":1142,"change":111,"percent_change":392,"volume":1092,"transactions":9,"vwap":1142},"2025-12-30",26.049,{"date":1202,"open":1141,"high":1141,"low":1142,"close":1137,"change":198,"percent_change":106,"volume":1203,"transactions":9,"vwap":1137},"2025-12-29",32500,{"date":1205,"open":1142,"high":1206,"low":1207,"close":1153,"change":555,"percent_change":121,"volume":1208,"transactions":9,"vwap":1153},"2025-12-26",26.037001,26.014999,33200,{"date":1210,"open":1147,"high":1147,"low":1211,"close":1211,"change":21,"percent_change":22,"volume":1212,"transactions":9,"vwap":1211},"2025-12-24",25.96,81800,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":251,"percent_change":401,"volume":1218,"transactions":9,"vwap":1217},"2025-12-23",25.941,26,25.99,17200,{"date":1220,"open":1193,"high":1193,"low":1221,"close":1152,"change":251,"percent_change":401,"volume":1222,"transactions":9,"vwap":1152},"2025-12-22",25.994,14900,{"date":1224,"open":1127,"high":1127,"low":1147,"close":1142,"change":987,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1142},"2025-12-19",-1.14,38100,{"date":1228,"open":951,"high":669,"low":710,"close":669,"change":300,"percent_change":875,"volume":1158,"transactions":9,"vwap":669},"2025-12-18",{"date":1230,"open":687,"high":677,"low":687,"close":677,"change":1231,"percent_change":1148,"volume":1232,"transactions":9,"vwap":677},"2025-12-17",0.034,3400,{"date":1234,"open":676,"high":676,"low":1235,"close":1236,"change":903,"percent_change":187,"volume":845,"transactions":9,"vwap":1236},"2025-12-16",26.261,26.276,{"date":1238,"open":676,"high":676,"low":710,"close":671,"change":111,"percent_change":392,"volume":754,"transactions":9,"vwap":671},"2025-12-15",{"date":1240,"open":710,"high":677,"low":710,"close":682,"change":111,"percent_change":392,"volume":1241,"transactions":9,"vwap":682},"2025-12-12",36500,{"date":1243,"open":728,"high":728,"low":671,"close":677,"change":207,"percent_change":208,"volume":1244,"transactions":9,"vwap":677},"2025-12-11",13800,{"date":1246,"open":920,"high":682,"low":1247,"close":682,"change":930,"percent_change":714,"volume":1248,"transactions":9,"vwap":682},"2025-12-10",26.234,10800,{"date":1250,"open":669,"high":669,"low":1081,"close":953,"change":815,"percent_change":816,"volume":1251,"transactions":9,"vwap":953},"2025-12-09",31300,{"date":1253,"open":676,"high":676,"low":1015,"close":671,"change":1254,"percent_change":540,"volume":811,"transactions":9,"vwap":671},"2025-12-08",-0.028,{"date":1256,"open":806,"high":806,"low":891,"close":801,"change":954,"percent_change":21,"volume":961,"transactions":9,"vwap":801},"2025-12-05",{"date":1258,"open":806,"high":806,"low":676,"close":678,"change":251,"percent_change":401,"volume":1259,"transactions":9,"vwap":678},"2025-12-04",2900,{"date":1261,"open":806,"high":806,"low":678,"close":757,"change":352,"percent_change":1148,"volume":1262,"transactions":9,"vwap":757},"2025-12-03",3300,{"date":1264,"open":676,"high":669,"low":1265,"close":677,"change":1266,"percent_change":111,"volume":1267,"transactions":9,"vwap":677},"2025-12-02",26.308,-0.002,3100,{"date":1269,"open":676,"high":1270,"low":677,"close":1039,"change":1271,"percent_change":317,"volume":750,"transactions":9,"vwap":1039},"2025-12-01",26.322,-0.038,{"date":1273,"open":718,"high":718,"low":806,"close":806,"change":903,"percent_change":187,"volume":1274,"transactions":9,"vwap":806},"2025-11-28",3800,{"date":1276,"open":1277,"high":728,"low":669,"close":1278,"change":1129,"percent_change":498,"volume":696,"transactions":9,"vwap":1278},"2025-11-26",26.334,26.364,{"date":1280,"open":1281,"high":806,"low":1281,"close":736,"change":198,"percent_change":106,"volume":961,"transactions":9,"vwap":736},"2025-11-25",26.307,{"date":1283,"open":670,"high":670,"low":891,"close":676,"change":250,"percent_change":251,"volume":1248,"transactions":9,"vwap":676},"2025-11-24",{"date":1285,"open":710,"high":669,"low":710,"close":678,"change":221,"percent_change":844,"volume":1286,"transactions":9,"vwap":678},"2025-11-21",14700,{"date":1288,"open":677,"high":677,"low":710,"close":710,"change":299,"percent_change":300,"volume":876,"transactions":9,"vwap":710},"2025-11-20",{"date":1290,"open":671,"high":671,"low":1009,"close":1009,"change":230,"percent_change":231,"volume":1291,"transactions":9,"vwap":1009},"2025-11-19",2100,{"date":1293,"open":682,"high":682,"low":710,"close":671,"change":300,"percent_change":875,"volume":1294,"transactions":9,"vwap":671},"2025-11-18",2200,{"date":1296,"open":682,"high":682,"low":687,"close":687,"change":453,"percent_change":453,"volume":808,"transactions":9,"vwap":687},"2025-11-17",{"date":1298,"open":1299,"high":677,"low":920,"close":687,"change":477,"percent_change":346,"volume":1300,"transactions":9,"vwap":687},"2025-11-14",26.302,6800,{"date":1302,"open":671,"high":682,"low":671,"close":951,"change":111,"percent_change":392,"volume":1303,"transactions":9,"vwap":951},"2025-11-13",5700,{"date":1305,"open":676,"high":676,"low":1306,"close":909,"change":251,"percent_change":401,"volume":1045,"transactions":9,"vwap":909},"2025-11-12",26.301,{"date":1308,"open":671,"high":670,"low":671,"close":678,"change":221,"percent_change":844,"volume":1179,"transactions":9,"vwap":678},"2025-11-11",{"date":1310,"open":682,"high":682,"low":1015,"close":710,"change":250,"percent_change":251,"volume":850,"transactions":9,"vwap":710},"2025-11-10",{"date":1312,"open":920,"high":682,"low":920,"close":688,"change":198,"percent_change":106,"volume":1313,"transactions":9,"vwap":688},"2025-11-07",3000,{"date":1315,"open":671,"high":682,"low":687,"close":687,"change":352,"percent_change":1148,"volume":1316,"transactions":9,"vwap":687},"2025-11-06",31800,{"date":1318,"open":671,"high":671,"low":711,"close":711,"change":231,"percent_change":1319,"volume":1175,"transactions":9,"vwap":711},"2025-11-05",-0.23,{"date":1321,"open":1322,"high":677,"low":671,"close":951,"change":198,"percent_change":106,"volume":1323,"transactions":9,"vwap":951},"2025-11-04",26.299,4700,{"date":1325,"open":1049,"high":671,"low":1049,"close":710,"change":207,"percent_change":208,"volume":1326,"transactions":9,"vwap":710},"2025-11-03",29600,{"date":1328,"open":1010,"high":710,"low":1010,"close":687,"change":549,"percent_change":498,"volume":1106,"transactions":9,"vwap":687},"2025-10-31",{"date":1330,"open":699,"high":953,"low":699,"close":693,"change":230,"percent_change":231,"volume":1097,"transactions":9,"vwap":693},"2025-10-30",{"date":1332,"open":670,"high":757,"low":1010,"close":1010,"change":327,"percent_change":384,"volume":1003,"transactions":9,"vwap":1010},"2025-10-29",{"date":1334,"open":670,"high":806,"low":670,"close":757,"change":230,"percent_change":231,"volume":1335,"transactions":9,"vwap":757},"2025-10-28",17400,{"date":1337,"open":728,"high":728,"low":1277,"close":727,"change":111,"percent_change":392,"volume":1338,"transactions":9,"vwap":727},"2025-10-27",13500,{"date":1340,"open":727,"high":718,"low":727,"close":728,"change":111,"percent_change":392,"volume":683,"transactions":9,"vwap":728},"2025-10-24",{"date":1342,"open":767,"high":767,"low":725,"close":725,"change":21,"percent_change":540,"volume":1343,"transactions":9,"vwap":725},"2025-10-23",9900,{"date":1345,"open":753,"high":788,"low":1346,"close":779,"change":300,"percent_change":875,"volume":1347,"transactions":9,"vwap":779},"2025-10-22",26.384,6200,{"date":1349,"open":1350,"high":1351,"low":725,"close":718,"change":549,"percent_change":498,"volume":1274,"transactions":9,"vwap":718},"2025-10-21",26.395,26.408,{"date":1353,"open":725,"high":725,"low":996,"close":727,"change":453,"percent_change":453,"volume":1354,"transactions":9,"vwap":727},"2025-10-20",17000,{"date":1356,"open":1357,"high":1357,"low":727,"close":727,"change":1358,"percent_change":327,"volume":1359,"transactions":9,"vwap":727},"2025-10-17",26.383,-0.023,6500,{"date":1361,"open":806,"high":718,"low":736,"close":1357,"change":1362,"percent_change":498,"volume":679,"transactions":9,"vwap":1357},"2025-10-16",0.028,{"date":1364,"open":725,"high":725,"low":806,"close":795,"change":250,"percent_change":251,"volume":1303,"transactions":9,"vwap":795},"2025-10-15",{"date":1366,"open":669,"high":728,"low":669,"close":727,"change":796,"percent_change":353,"volume":1367,"transactions":9,"vwap":727},"2025-10-14",3700,{"date":1369,"open":676,"high":1370,"low":1371,"close":1370,"change":1266,"percent_change":111,"volume":1291,"transactions":9,"vwap":1370},"2025-10-13",26.323,26.309,{"date":1373,"open":1374,"high":806,"low":710,"close":678,"change":352,"percent_change":1148,"volume":1375,"transactions":9,"vwap":678},"2025-10-10",26.293,9400,{"date":1377,"open":682,"high":677,"low":688,"close":671,"change":230,"percent_change":231,"volume":1378,"transactions":9,"vwap":671},"2025-10-09",14400,{"date":1380,"open":1306,"high":676,"low":682,"close":909,"change":250,"percent_change":251,"volume":1381,"transactions":9,"vwap":909},"2025-10-08",4400,{"date":1383,"open":1384,"high":677,"low":920,"close":677,"change":207,"percent_change":208,"volume":1385,"transactions":9,"vwap":677},"2025-10-07",26.288,42700,{"date":1387,"open":916,"high":682,"low":693,"close":682,"change":1388,"percent_change":939,"volume":1389,"transactions":9,"vwap":682},"2025-10-06",0.019,56400,{"date":1391,"open":687,"high":671,"low":687,"close":1392,"change":833,"percent_change":21,"volume":1393,"transactions":9,"vwap":1392},"2025-10-03",26.281,10100,{"date":1395,"open":682,"high":677,"low":688,"close":671,"change":111,"percent_change":392,"volume":845,"transactions":9,"vwap":671},"2025-10-02",{"date":1397,"open":677,"high":801,"low":671,"close":682,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":682},"2025-10-01",-0.225,-0.85,8800,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":453,"percent_change":453,"volume":1406,"transactions":9,"vwap":1405},"2025-09-30",26.55,26.52,26.525,8000,{"date":1408,"open":1409,"high":1410,"low":24,"close":1405,"change":299,"percent_change":300,"volume":1411,"transactions":9,"vwap":1405},"2025-09-29",26.511,26.53,13600,{"date":1413,"open":1410,"high":1410,"low":1414,"close":1404,"change":198,"percent_change":106,"volume":775,"transactions":9,"vwap":1404},"2025-09-26",26.515,{"date":1416,"open":1403,"high":1403,"low":856,"close":1417,"change":187,"percent_change":981,"volume":1045,"transactions":9,"vwap":1417},"2025-09-25",26.505,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":251,"percent_change":401,"volume":1422,"transactions":9,"vwap":1421},"2025-09-24",26.57,26.555,3200,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":198,"percent_change":106,"volume":1300,"transactions":9,"vwap":1427},"2025-09-23",26.547,26.58,26.575,{"date":1429,"open":1420,"high":1420,"low":1430,"close":1431,"change":827,"percent_change":231,"volume":1432,"transactions":9,"vwap":1431},"2025-09-22",26.551,26.56,2800,{"date":1434,"open":1435,"high":1436,"low":1420,"close":1437,"change":1438,"percent_change":672,"volume":1439,"transactions":9,"vwap":1437},"2025-09-19",26.59,26.599,26.576,-0.034,4200,{"date":1441,"open":1442,"high":1443,"low":1426,"close":1443,"change":1082,"percent_change":207,"volume":1121,"transactions":9,"vwap":1443},"2025-09-18",26.6,26.61,{"date":1445,"open":1446,"high":1447,"low":1442,"close":1448,"change":1449,"percent_change":346,"volume":1450,"transactions":9,"vwap":1448},"2025-09-17",26.62,26.67,26.608,-0.027,5300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":549,"percent_change":498,"volume":876,"transactions":9,"vwap":1456},"2025-09-16",26.648,26.649,26.626,26.635,{"date":1458,"open":1426,"high":1459,"low":1426,"close":1460,"change":207,"percent_change":208,"volume":1393,"transactions":9,"vwap":1460},"2025-09-15",26.63,26.605,{"date":1462,"open":1443,"high":1446,"low":1435,"close":1463,"change":111,"percent_change":392,"volume":1464,"transactions":9,"vwap":1463},"2025-09-12",26.595,14600,{"date":1466,"open":1467,"high":1467,"low":1442,"close":1460,"change":251,"percent_change":401,"volume":1468,"transactions":9,"vwap":1460},"2025-09-11",26.65,11300,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":250,"percent_change":251,"volume":1474,"transactions":9,"vwap":1473},"2025-09-10",26.64,26.624,26.625,21100,{"date":1476,"open":1477,"high":1477,"low":1459,"close":1459,"change":251,"percent_change":401,"volume":1313,"transactions":9,"vwap":1459},"2025-09-09",26.66,{"date":1479,"open":175,"high":175,"low":1471,"close":1467,"change":207,"percent_change":208,"volume":1400,"transactions":9,"vwap":1467},"2025-09-08",{"date":1481,"open":1482,"high":1477,"low":1471,"close":1471,"change":221,"percent_change":844,"volume":1185,"transactions":9,"vwap":1471},"2025-09-05",26.645,{"date":1484,"open":1426,"high":1442,"low":1426,"close":1463,"change":300,"percent_change":875,"volume":1347,"transactions":9,"vwap":1463},"2025-09-04",{"date":1486,"open":1431,"high":1442,"low":1431,"close":1427,"change":453,"percent_change":453,"volume":948,"transactions":9,"vwap":1427},"2025-09-03",{"date":1488,"open":1489,"high":1426,"low":1489,"close":1427,"change":21,"percent_change":540,"volume":1149,"transactions":9,"vwap":1427},"2025-09-02",26.553,{"date":1491,"open":1443,"high":1443,"low":1442,"close":1460,"change":198,"percent_change":106,"volume":1045,"transactions":9,"vwap":1460},"2025-08-29",{"date":1493,"open":1442,"high":1442,"low":1494,"close":1435,"change":111,"percent_change":392,"volume":1354,"transactions":9,"vwap":1435},"2025-08-28",26.584,{"date":1496,"open":1431,"high":1442,"low":1403,"close":1442,"change":106,"percent_change":469,"volume":1497,"transactions":9,"vwap":1442},"2025-08-27",6700,{"date":1499,"open":863,"high":1500,"low":863,"close":1500,"change":879,"percent_change":880,"volume":1335,"transactions":9,"vwap":1500},"2025-08-26",26.54,{"date":1502,"open":778,"high":1503,"low":1504,"close":864,"change":316,"percent_change":672,"volume":1158,"transactions":9,"vwap":864},"2025-08-25",26.478,26.464,{"date":1506,"open":728,"high":856,"low":728,"close":856,"change":1507,"percent_change":1508,"volume":857,"transactions":9,"vwap":856},"2025-08-22",0.153,0.58,{"date":1510,"open":676,"high":806,"low":1511,"close":1512,"change":1513,"percent_change":111,"volume":1514,"transactions":9,"vwap":1512},"2025-08-21",26.319,26.347,-0.003,6100,{"date":1516,"open":1517,"high":727,"low":757,"close":806,"change":549,"percent_change":498,"volume":1097,"transactions":9,"vwap":806},"2025-08-20",26.357,{"date":1519,"open":676,"high":669,"low":677,"close":676,"change":207,"percent_change":208,"volume":824,"transactions":9,"vwap":676},"2025-08-19",{"date":1521,"open":1370,"high":669,"low":682,"close":677,"change":954,"percent_change":21,"volume":1522,"transactions":9,"vwap":677},"2025-08-18",7200,{"date":1524,"open":814,"high":814,"low":677,"close":1525,"change":1358,"percent_change":327,"volume":1526,"transactions":9,"vwap":1525},"2025-08-15",26.317,5500,{"date":1528,"open":795,"high":795,"low":736,"close":670,"change":392,"percent_change":720,"volume":1003,"transactions":9,"vwap":670},"2025-08-14",{"date":1530,"open":727,"high":726,"low":727,"close":725,"change":939,"percent_change":940,"volume":1531,"transactions":9,"vwap":725},"2025-08-13",23300,{"date":1533,"open":671,"high":669,"low":671,"close":677,"change":477,"percent_change":327,"volume":1149,"transactions":9,"vwap":677},"2025-08-12",{"date":1535,"open":1536,"high":1537,"low":1536,"close":736,"change":299,"percent_change":300,"volume":1538,"transactions":9,"vwap":736},"2025-08-11",26.324,26.349,7000,{"date":1540,"open":669,"high":669,"low":1541,"close":669,"change":1542,"percent_change":375,"volume":1543,"transactions":9,"vwap":669},"2025-08-08",26.291,0.013,8100,{"date":1545,"open":1511,"high":676,"low":891,"close":1525,"change":207,"percent_change":208,"volume":1546,"transactions":9,"vwap":1525},"2025-08-07",9500,{"date":1548,"open":898,"high":669,"low":1281,"close":1281,"change":1513,"percent_change":111,"volume":1158,"transactions":9,"vwap":1281},"2025-08-06",{"date":1550,"open":669,"high":669,"low":1551,"close":677,"change":1254,"percent_change":540,"volume":758,"transactions":9,"vwap":677},"2025-08-05",26.303,{"date":1553,"open":669,"high":670,"low":898,"close":1554,"change":1555,"percent_change":408,"volume":1556,"transactions":9,"vwap":1554},"2025-08-04",26.338,0.043,15900,{"date":1558,"open":687,"high":951,"low":1559,"close":951,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":951},"2025-08-01",26.259,0.135,0.52,2000,{"date":1564,"open":1565,"high":719,"low":944,"close":944,"change":477,"percent_change":346,"volume":961,"transactions":9,"vwap":944},"2025-07-31",26.199,{"date":1567,"open":693,"high":693,"low":929,"close":929,"change":1568,"percent_change":1114,"volume":1569,"transactions":9,"vwap":929},"2025-07-30",-0.055,1400,{"date":1571,"open":970,"high":693,"low":970,"close":693,"change":939,"percent_change":940,"volume":1572,"transactions":9,"vwap":693},"2025-07-29",2300,{"date":1574,"open":980,"high":964,"low":945,"close":964,"change":746,"percent_change":300,"volume":1121,"transactions":9,"vwap":964},"2025-07-28",{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":251,"volume":1232,"transactions":9,"vwap":1579},"2025-07-25",26.162,26.169,26.164,-0.006,{"date":1582,"open":945,"high":964,"low":1583,"close":964,"change":207,"percent_change":208,"volume":1197,"transactions":9,"vwap":964},"2025-07-24",26.13,{"date":1585,"open":1056,"high":1056,"low":944,"close":944,"change":1586,"percent_change":1587,"volume":1262,"transactions":9,"vwap":944},"2025-07-23",-0.085,-0.32,{"date":1589,"open":693,"high":920,"low":693,"close":953,"change":198,"percent_change":106,"volume":1359,"transactions":9,"vwap":953},"2025-07-22",{"date":1591,"open":693,"high":1592,"low":927,"close":699,"change":352,"percent_change":1148,"volume":1593,"transactions":9,"vwap":699},"2025-07-21",26.247,6300,{"date":1595,"open":699,"high":699,"low":970,"close":1596,"change":549,"percent_change":498,"volume":1432,"transactions":9,"vwap":1596},"2025-07-18",26.195,{"date":1598,"open":980,"high":1599,"low":980,"close":966,"change":198,"percent_change":106,"volume":1600,"transactions":9,"vwap":966},"2025-07-17",26.166,700,{"date":1602,"open":1171,"high":938,"low":1171,"close":938,"change":875,"percent_change":1603,"volume":1030,"transactions":9,"vwap":938},"2025-07-16",0.31,{"date":1605,"open":1171,"high":1606,"low":1607,"close":1127,"change":21,"percent_change":540,"volume":1608,"transactions":9,"vwap":1127},"2025-07-15",26.089001,26.056999,5600,{"date":1610,"open":1124,"high":1611,"low":1162,"close":1124,"change":1109,"percent_change":208,"volume":1612,"transactions":9,"vwap":1124},"2025-07-14",26.105,22600,{"date":1614,"open":1141,"high":1606,"low":1141,"close":1606,"change":1388,"percent_change":939,"volume":1393,"transactions":9,"vwap":1606},"2025-07-11",{"date":1616,"open":1196,"high":1127,"low":1196,"close":1127,"change":300,"percent_change":875,"volume":1267,"transactions":9,"vwap":1127},"2025-07-10",{"date":1618,"open":1152,"high":1127,"low":1152,"close":1193,"change":549,"percent_change":620,"volume":1378,"transactions":9,"vwap":1193},"2025-07-09",{"date":1620,"open":1621,"high":1142,"low":1147,"close":1147,"change":251,"percent_change":401,"volume":1381,"transactions":9,"vwap":1147},"2025-07-08",26.028999,{"date":1623,"open":1147,"high":1137,"low":1216,"close":1137,"change":198,"percent_change":106,"volume":750,"transactions":9,"vwap":1137},"2025-07-07",{"date":1625,"open":1152,"high":1142,"low":1152,"close":1153,"change":477,"percent_change":346,"volume":1626,"transactions":9,"vwap":1153},"2025-07-03",14100,{"date":1628,"open":1141,"high":1141,"low":1142,"close":1193,"change":198,"percent_change":106,"volume":1089,"transactions":9,"vwap":1193},"2025-07-02",{"date":1630,"open":1141,"high":1141,"low":1631,"close":1143,"change":1632,"percent_change":1633,"volume":1003,"transactions":9,"vwap":1143},"2025-07-01",26.025999,-0.375,-1.42,{"date":1635,"open":788,"high":784,"low":779,"close":779,"change":300,"percent_change":875,"volume":1036,"transactions":9,"vwap":779},"2025-06-30",{"date":1637,"open":725,"high":762,"low":725,"close":718,"change":111,"percent_change":392,"volume":1638,"transactions":9,"vwap":718},"2025-06-27",10500,{"date":1640,"open":806,"high":753,"low":806,"close":753,"change":1641,"percent_change":121,"volume":845,"transactions":9,"vwap":753},"2025-06-26",0.067,{"date":1643,"open":676,"high":806,"low":677,"close":1644,"change":1542,"percent_change":375,"volume":1645,"transactions":9,"vwap":1644},"2025-06-25",26.333,4500,{"date":1647,"open":710,"high":676,"low":710,"close":676,"change":207,"percent_change":208,"volume":1045,"transactions":9,"vwap":676},"2025-06-24",{"date":1649,"open":676,"high":728,"low":677,"close":677,"change":300,"percent_change":875,"volume":1450,"transactions":9,"vwap":677},"2025-06-23",{"date":1651,"open":693,"high":671,"low":693,"close":671,"change":375,"percent_change":967,"volume":1526,"transactions":9,"vwap":671},"2025-06-20",{"date":1653,"open":920,"high":920,"low":704,"close":693,"change":1654,"percent_change":336,"volume":1655,"transactions":9,"vwap":693},"2025-06-18",0.023,9800,{"date":1657,"open":964,"high":694,"low":944,"close":1658,"change":1659,"percent_change":1002,"volume":1406,"transactions":9,"vwap":1658},"2025-06-17",26.217,0.077,{"date":1661,"open":938,"high":1578,"low":1662,"close":945,"change":111,"percent_change":392,"volume":1645,"transactions":9,"vwap":945},"2025-06-16",26.136,{"date":1664,"open":971,"high":938,"low":1611,"close":938,"change":111,"percent_change":392,"volume":1300,"transactions":9,"vwap":938},"2025-06-13",{"date":1666,"open":938,"high":944,"low":945,"close":944,"change":221,"percent_change":844,"volume":1562,"transactions":9,"vwap":944},"2025-06-12",{"date":1668,"open":1606,"high":971,"low":1606,"close":971,"change":221,"percent_change":844,"volume":1439,"transactions":9,"vwap":971},"2025-06-11",{"date":1670,"open":1134,"high":975,"low":1141,"close":1127,"change":230,"percent_change":231,"volume":1232,"transactions":9,"vwap":1127},"2025-06-10",{"date":1672,"open":1134,"high":1673,"low":1674,"close":1171,"change":198,"percent_change":106,"volume":1068,"transactions":9,"vwap":1171},"2025-06-09",26.11,26.063999,{"date":1676,"open":1124,"high":1124,"low":1127,"close":1127,"change":239,"percent_change":240,"volume":1677,"transactions":9,"vwap":1127},"2025-06-06",1900,{"date":1679,"open":1056,"high":1056,"low":945,"close":945,"change":231,"percent_change":1319,"volume":1680,"transactions":9,"vwap":945},"2025-06-05",5400,{"date":1682,"open":719,"high":699,"low":1683,"close":719,"change":221,"percent_change":844,"volume":1684,"transactions":9,"vwap":719},"2025-06-04",26.191,4900,{"date":1686,"open":694,"high":694,"low":976,"close":980,"change":1077,"percent_change":22,"volume":886,"transactions":9,"vwap":980},"2025-06-03",{"date":1688,"open":699,"high":693,"low":934,"close":1689,"change":1690,"percent_change":188,"volume":1691,"transactions":9,"vwap":1689},"2025-06-02",26.187,-0.053,14500,{"date":1693,"open":1694,"high":693,"low":1694,"close":693,"change":375,"percent_change":967,"volume":1572,"transactions":9,"vwap":693},"2025-05-30",26.193,{"date":1696,"open":1697,"high":1056,"low":1698,"close":1056,"change":208,"percent_change":885,"volume":1343,"transactions":9,"vwap":1056},"2025-05-29",26.139,26.127,{"date":1700,"open":938,"high":938,"low":945,"close":938,"change":392,"percent_change":720,"volume":1045,"transactions":9,"vwap":938},"2025-05-28",{"date":1702,"open":1703,"high":1056,"low":980,"close":1056,"change":111,"percent_change":392,"volume":683,"transactions":9,"vwap":1056},"2025-05-27",26.157,{"date":1705,"open":944,"high":719,"low":1162,"close":719,"change":939,"percent_change":940,"volume":910,"transactions":9,"vwap":719},"2025-05-23",{"date":1707,"open":1134,"high":1583,"low":1170,"close":1583,"change":375,"percent_change":967,"volume":1708,"transactions":9,"vwap":1583},"2025-05-22",13700,{"date":1710,"open":1673,"high":1128,"low":1711,"close":1162,"change":231,"percent_change":1319,"volume":1712,"transactions":9,"vwap":1162},"2025-05-21",26.061001,12200,{"date":1714,"open":1673,"high":945,"low":1673,"close":945,"change":111,"percent_change":392,"volume":850,"transactions":9,"vwap":945},"2025-05-20",{"date":1716,"open":1162,"high":938,"low":1162,"close":938,"change":549,"percent_change":498,"volume":1411,"transactions":9,"vwap":938},"2025-05-19",{"date":1718,"open":1583,"high":945,"low":1719,"close":975,"change":208,"percent_change":885,"volume":828,"transactions":9,"vwap":975},"2025-05-16",26.109,{"date":1721,"open":1722,"high":1171,"low":1722,"close":1162,"change":208,"percent_change":885,"volume":886,"transactions":9,"vwap":1162},"2025-05-15",26.059,{"date":1724,"open":1137,"high":1137,"low":1725,"close":1137,"change":740,"percent_change":375,"volume":1726,"transactions":9,"vwap":1137},"2025-05-14",26.00099945,12000,{"date":1728,"open":1207,"high":1142,"low":1152,"close":1631,"change":1100,"percent_change":620,"volume":1432,"transactions":9,"vwap":1631},"2025-05-13",{"date":1730,"open":1141,"high":1141,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-05-12",25.995,-0.195,-0.74,5900,{"date":1736,"open":699,"high":693,"low":970,"close":1056,"change":300,"percent_change":875,"volume":1158,"transactions":9,"vwap":1056},"2025-05-09",{"date":1738,"open":970,"high":970,"low":938,"close":964,"change":231,"percent_change":1319,"volume":1045,"transactions":9,"vwap":964},"2025-05-08",{"date":1740,"open":1741,"high":1010,"low":719,"close":699,"change":207,"percent_change":208,"volume":1526,"transactions":9,"vwap":699},"2025-05-07",26.214,{"date":1743,"open":964,"high":694,"low":964,"close":694,"change":106,"percent_change":469,"volume":1422,"transactions":9,"vwap":694},"2025-05-06",{"date":1745,"open":944,"high":944,"low":1746,"close":944,"change":453,"percent_change":453,"volume":1608,"transactions":9,"vwap":944},"2025-05-05",26.114,{"date":1748,"open":700,"high":923,"low":945,"close":944,"change":22,"percent_change":1749,"volume":1750,"transactions":9,"vwap":944},"2025-05-02",-0.46,1300,{"date":1752,"open":682,"high":677,"low":920,"close":710,"change":401,"percent_change":987,"volume":1045,"transactions":9,"vwap":710},"2025-05-01",{"date":1754,"open":671,"high":727,"low":710,"close":727,"change":531,"percent_change":146,"volume":1645,"transactions":9,"vwap":727},"2025-04-30",{"date":1756,"open":920,"high":710,"low":1049,"close":920,"change":299,"percent_change":300,"volume":845,"transactions":9,"vwap":920},"2025-04-29",{"date":1758,"open":699,"high":1759,"low":923,"close":1010,"change":555,"percent_change":121,"volume":1300,"transactions":9,"vwap":1010},"2025-04-28",26.263,{"date":1761,"open":964,"high":1056,"low":966,"close":1056,"change":221,"percent_change":844,"volume":1115,"transactions":9,"vwap":1056},"2025-04-25",{"date":1763,"open":1764,"high":1765,"low":1134,"close":1766,"change":1767,"percent_change":126,"volume":1045,"transactions":9,"vwap":1766},"2025-04-24",26.097,26.158,26.145,0.105,{"date":1769,"open":1583,"high":1583,"low":1137,"close":1137,"change":207,"percent_change":208,"volume":1770,"transactions":9,"vwap":1137},"2025-04-23",3900,{"date":179,"open":1217,"high":1137,"low":1217,"close":1142,"change":208,"percent_change":885,"volume":1197,"transactions":9,"vwap":1142}]