[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBTP":3,"homepage-market-summary":30,"stock-historical-PBTP":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"PBTP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco 0-5 Yr US TIPS ETF","Cboe BZX",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.2532,0.0646,"Quarterly",{"close":18,"open":19,"high":20,"low":19,"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},25.515,25.51,25.52,25.5,0.015,0.06,11168.352271,26.45,25.4,44552.2128076746,11,2270,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},26.49,35414,12926057.627534,-2.11,"2025-04-24",[184,187,194,203,211,219,226,236,243,252,260,266,272,280,291,301,309,316,323,332,340,347,353,363,369,376,383,391,399,405,413,419,425,430,438,444,451,458,464,470,476,480,485,490,497,502,507,513,521,530,538,546,555,564,570,578,584,588,593,599,605,609,615,618,622,625,630,635,638,641,644,647,653,659,666,672,680,687,693,700,706,711,714,718,723,728,733,739,742,745,750,755,757,762,768,773,777,781,785,788,791,795,798,802,807,810,813,816,819,823,826,831,834,838,842,848,854,860,867,871,876,879,883,889,895,902,909,914,919,925,932,935,940,947,953,957,961,967,972,978,981,984,988,991,995,998,1001,1004,1008,1011,1014,1018,1022,1024,1028,1032,1036,1038,1042,1044,1047,1050,1053,1056,1059,1062,1066,1070,1073,1079,1083,1088,1090,1093,1097,1102,1108,1113,1117,1122,1127,1132,1134,1139,1142,1145,1148,1152,1156,1160,1164,1168,1173,1177,1181,1188,1193,1198,1204,1208,1211,1214,1218,1223,1226,1230,1233,1236,1239,1242,1245,1248,1251,1255,1260,1263,1266,1268,1271,1275,1278,1282,1286,1290,1297,1300,1303,1307,1310,1313,1317,1321,1324,1327,1330,1334,1337,1340,1343,1346,1348,1350,1353,1356,1358,1361,1363,1365,1369,1372,1374,1377,1380,1383,1385,1389,1392,1395,1398,1401,1403,1406,1411,1414,1417,1421,1426,1429,1432,1435,1439,1442,1444,1447,1450,1453,1455,1457,1459,1461,1464,1467,1471,1475,1477,1479,1481,1483,1487,1490,1494,1497,1501,1503,1505,1507,1510,1514,1519,1522,1526,1529,1532,1536,1540,1545,1548,1551,1553,1555,1557,1560,1563,1565,1569,1573,1575,1577,1580,1583,1587,1590,1595,1597,1601,1607,1610,1613,1615,1617,1620,1623,1626,1629,1632,1635,1638,1640,1643,1645,1647,1650,1653,1656,1659,1662,1665,1668,1670,1674,1676,1679,1681,1684,1687,1691,1694,1696,1698,1702,1706,1708,1710,1712,1715],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},94,25.5148,{"date":188,"open":19,"high":18,"low":189,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",25.4815,0,18752.5328,106,25.5104,{"date":195,"open":196,"high":196,"low":197,"close":21,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",25.54,25.48,-0.02,-0.08,44462.9498,207,25.4951,{"date":204,"open":205,"high":20,"low":205,"close":20,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",25.4501,0.07,0.28,27228.292156,159,25.5113,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":22,"percent_change":23,"volume":217,"transactions":103,"vwap":218},"2026-09-30",25.465,25.47,25.435,25.45,15742.639,25.4444,{"date":220,"open":221,"high":222,"low":26,"close":215,"change":22,"percent_change":23,"volume":223,"transactions":224,"vwap":225},"2026-09-29",25.41,25.44,26696.395107,124,25.4178,{"date":227,"open":228,"high":229,"low":221,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",25.4409,25.4478,25.42,-0.05,-0.2,20356.435201,284,25.4242,{"date":237,"open":222,"high":214,"low":215,"close":214,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",0.045,0.18,20704.0198,103,25.4521,{"date":244,"open":216,"high":245,"low":246,"close":247,"change":248,"percent_change":198,"volume":249,"transactions":250,"vwap":251},"2026-09-24",25.4541,25.4201,25.425,-0.005,16962.621708,118,25.4309,{"date":253,"open":197,"high":197,"low":254,"close":255,"change":199,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",25.405,25.43,-0.31,30126.6263,162,25.4324,{"date":261,"open":262,"high":19,"low":262,"close":19,"change":190,"percent_change":190,"volume":263,"transactions":264,"vwap":265},"2026-09-22",25.49,149854.866993,645,25.5033,{"date":267,"open":19,"high":268,"low":21,"close":19,"change":248,"percent_change":198,"volume":269,"transactions":270,"vwap":271},"2026-09-21",25.5178,37492.693448,146,25.5064,{"date":273,"open":274,"high":274,"low":19,"close":18,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",25.5278,-0.045,-0.18,17419.2686,93,25.518,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",25.5498,25.5675,25.545,25.56,0.025,0.1,46279.440941,380,25.5605,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",25.62,25.53,25.535,-0.06,-0.23,39136.68785,168,25.5996,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":296,"volume":307,"transactions":185,"vwap":308},"2026-09-15",25.59,25.61,25.595,-0.015,7324.684911,25.6005,{"date":310,"open":293,"high":311,"low":312,"close":304,"change":190,"percent_change":190,"volume":313,"transactions":314,"vwap":315},"2026-09-14",25.63,25.6001,9849.1029,95,25.6128,{"date":317,"open":318,"high":318,"low":319,"close":304,"change":199,"percent_change":256,"volume":320,"transactions":321,"vwap":322},"2026-09-11",25.665,25.6,31014.8649,214,25.627,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":278,"vwap":331},"2026-09-10",25.7,25.68,25.69,-0.04,-0.16,16756.154771,25.6861,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":248,"percent_change":198,"volume":337,"transactions":338,"vwap":339},"2026-09-09",25.76,25.72,25.73,43730.547472,194,25.7417,{"date":341,"open":342,"high":342,"low":336,"close":343,"change":190,"percent_change":190,"volume":344,"transactions":345,"vwap":346},"2026-09-08",25.75,25.735,25038.4814,175,25.7399,{"date":348,"open":335,"high":343,"low":349,"close":343,"change":248,"percent_change":198,"volume":350,"transactions":351,"vwap":352},"2026-09-04",25.7102,107625.4663,101,25.7296,{"date":354,"open":336,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",25.745,25.725,25.74,0.02,0.08,14317.632407,84,25.7322,{"date":364,"open":342,"high":342,"low":365,"close":335,"change":22,"percent_change":23,"volume":366,"transactions":367,"vwap":368},"2026-09-02",25.71,40466.4981,411,25.7332,{"date":370,"open":325,"high":365,"low":325,"close":371,"change":372,"percent_change":152,"volume":373,"transactions":374,"vwap":375},"2026-09-01",25.705,0.01,27459.833684,232,25.7059,{"date":377,"open":378,"high":325,"low":379,"close":380,"change":372,"percent_change":152,"volume":381,"transactions":338,"vwap":382},"2026-08-31",25.6911,25.681,25.695,53162.1691,25.6941,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":199,"percent_change":256,"volume":388,"transactions":389,"vwap":390},"2026-08-28",25.7681,25.67,25.685,47645.4391,154,25.701,{"date":392,"open":393,"high":394,"low":334,"close":395,"change":190,"percent_change":190,"volume":396,"transactions":397,"vwap":398},"2026-08-27",25.7691,25.77,25.765,14475.4981,91,25.7658,{"date":400,"open":355,"high":395,"low":401,"close":395,"change":402,"percent_change":328,"volume":403,"transactions":192,"vwap":404},"2026-08-26",25.7411,-0.01,13656.3791,25.7567,{"date":406,"open":394,"high":407,"low":408,"close":409,"change":358,"percent_change":359,"volume":410,"transactions":411,"vwap":412},"2026-08-25",25.785,25.759,25.775,18649.826795,86,25.7743,{"date":414,"open":355,"high":408,"low":355,"close":415,"change":190,"percent_change":190,"volume":416,"transactions":417,"vwap":418},"2026-08-24",25.755,18908.048813,81,25.7539,{"date":420,"open":334,"high":421,"low":342,"close":415,"change":198,"percent_change":199,"volume":422,"transactions":423,"vwap":424},"2026-08-21",25.7601,15914.967539,80,25.7572,{"date":426,"open":336,"high":409,"low":336,"close":409,"change":286,"percent_change":287,"volume":427,"transactions":428,"vwap":429},"2026-08-20",66202.8931,233,25.7656,{"date":431,"open":342,"high":334,"low":432,"close":342,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",25.7242,0.03,0.12,14637.312291,197,25.7406,{"date":439,"open":325,"high":336,"low":325,"close":335,"change":440,"percent_change":358,"volume":441,"transactions":442,"vwap":443},"2026-08-18",0.005,3420035.540483,196,25.7298,{"date":445,"open":446,"high":335,"low":447,"close":446,"change":372,"percent_change":152,"volume":448,"transactions":449,"vwap":450},"2026-08-17",25.715,25.7111,684956.8151,70,25.7199,{"date":452,"open":446,"high":453,"low":454,"close":371,"change":190,"percent_change":190,"volume":455,"transactions":456,"vwap":457},"2026-08-14",25.7162,25.7002,20704.6361,130,25.707,{"date":459,"open":325,"high":460,"low":325,"close":371,"change":22,"percent_change":23,"volume":461,"transactions":462,"vwap":463},"2026-08-13",25.7141,3979.070018,66,25.7063,{"date":465,"open":365,"high":365,"low":466,"close":327,"change":440,"percent_change":358,"volume":467,"transactions":468,"vwap":469},"2026-08-12",25.6877,353144.3338,158,25.7067,{"date":471,"open":327,"high":325,"low":472,"close":387,"change":402,"percent_change":328,"volume":473,"transactions":474,"vwap":475},"2026-08-11",25.6701,9016.608859,132,25.6853,{"date":477,"open":325,"high":325,"low":327,"close":380,"change":190,"percent_change":190,"volume":478,"transactions":361,"vwap":479},"2026-08-10",22293.662217,25.6917,{"date":481,"open":371,"high":371,"low":327,"close":380,"change":433,"percent_change":434,"volume":482,"transactions":483,"vwap":484},"2026-08-07",12764.3338,69,25.6986,{"date":486,"open":386,"high":386,"low":487,"close":318,"change":402,"percent_change":328,"volume":488,"transactions":411,"vwap":489},"2026-08-06",25.65,62184.296709,25.6599,{"date":491,"open":386,"high":326,"low":492,"close":493,"change":190,"percent_change":190,"volume":494,"transactions":495,"vwap":496},"2026-08-05",25.664,25.675,120994.256,152,25.6713,{"date":498,"open":325,"high":325,"low":493,"close":493,"change":190,"percent_change":190,"volume":499,"transactions":500,"vwap":501},"2026-08-04",20045.591228,115,25.6829,{"date":503,"open":472,"high":326,"low":386,"close":493,"change":248,"percent_change":198,"volume":504,"transactions":505,"vwap":506},"2026-08-03",29157.756948,172,25.6766,{"date":508,"open":386,"high":326,"low":509,"close":326,"change":402,"percent_change":328,"volume":510,"transactions":511,"vwap":512},"2026-07-31",25.655,32843.084,339,25.6654,{"date":514,"open":515,"high":516,"low":517,"close":327,"change":248,"percent_change":198,"volume":518,"transactions":519,"vwap":520},"2026-07-30",25.691807,25.6955,25.6811,13169.735,79,25.6897,{"date":522,"open":523,"high":524,"low":525,"close":380,"change":23,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",25.631,25.6989,25.6211,0.23,24975.256,88,25.6775,{"date":531,"open":311,"high":532,"low":533,"close":534,"change":372,"percent_change":152,"volume":535,"transactions":536,"vwap":537},"2026-07-28",25.6554,25.6205,25.635,36905.045511,121,25.6365,{"date":539,"open":311,"high":540,"low":293,"close":541,"change":542,"percent_change":199,"volume":543,"transactions":544,"vwap":545},"2026-07-27",25.66,25.625,-0.0199,439248.364754,250,25.6503,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":23,"volume":552,"transactions":553,"vwap":554},"2026-07-24",25.6513,25.6412,25.6449,0.0149,2201.282,59,25.6473,{"date":556,"open":557,"high":558,"low":311,"close":311,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",25.64,25.6499,-0.035,-0.14,7770.256,51,25.6429,{"date":565,"open":327,"high":327,"low":318,"close":318,"change":566,"percent_change":328,"volume":567,"transactions":568,"vwap":569},"2026-07-22",-0.0099,5419.688981,52,25.6688,{"date":571,"open":520,"high":325,"low":572,"close":573,"change":574,"percent_change":198,"volume":575,"transactions":576,"vwap":577},"2026-07-21",25.6643,25.6749,-0.0051,5686.855059,73,25.6866,{"date":579,"open":325,"high":325,"low":580,"close":326,"change":306,"percent_change":296,"volume":581,"transactions":582,"vwap":583},"2026-07-20",25.6725,11739.608,82,25.6824,{"date":585,"open":327,"high":365,"low":327,"close":380,"change":433,"percent_change":434,"volume":586,"transactions":423,"vwap":587},"2026-07-17",5359.696918,25.7009,{"date":589,"open":318,"high":386,"low":540,"close":318,"change":590,"percent_change":328,"volume":591,"transactions":592,"vwap":512},"2026-07-16",-0.0098,22452.818227,108,{"date":594,"open":540,"high":493,"low":540,"close":595,"change":551,"percent_change":23,"volume":596,"transactions":597,"vwap":598},"2026-07-15",25.6748,292287.345622,87,25.6699,{"date":600,"open":557,"high":386,"low":557,"close":489,"change":601,"percent_change":152,"volume":602,"transactions":603,"vwap":604},"2026-07-14",0.0099,18357.655854,161,25.6509,{"date":606,"open":487,"high":540,"low":487,"close":487,"change":306,"percent_change":296,"volume":607,"transactions":576,"vwap":608},"2026-07-13",8544.411588,25.6555,{"date":610,"open":611,"high":386,"low":540,"close":318,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":318},"2026-07-10",25.661,-0.025,-0.1,4400,{"date":616,"open":325,"high":325,"low":326,"close":327,"change":190,"percent_change":190,"volume":617,"transactions":9,"vwap":327},"2026-07-09",17500,{"date":619,"open":620,"high":327,"low":386,"close":327,"change":372,"percent_change":152,"volume":621,"transactions":9,"vwap":327},"2026-07-08",25.677,8800,{"date":623,"open":493,"high":327,"low":540,"close":326,"change":190,"percent_change":190,"volume":624,"transactions":9,"vwap":326},"2026-07-07",70600,{"date":626,"open":540,"high":326,"low":487,"close":326,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":326},"2026-07-06",0.022,0.09,16200,{"date":631,"open":487,"high":632,"low":557,"close":632,"change":633,"percent_change":628,"volume":634,"transactions":9,"vwap":632},"2026-07-02",25.658,0.023,8300,{"date":636,"open":540,"high":386,"low":534,"close":534,"change":198,"percent_change":199,"volume":637,"transactions":9,"vwap":534},"2026-07-01",17200,{"date":639,"open":386,"high":386,"low":487,"close":509,"change":440,"percent_change":358,"volume":640,"transactions":9,"vwap":509},"2026-06-30",25100,{"date":642,"open":487,"high":487,"low":557,"close":487,"change":22,"percent_change":23,"volume":643,"transactions":9,"vwap":487},"2026-06-29",29200,{"date":645,"open":487,"high":487,"low":293,"close":534,"change":372,"percent_change":152,"volume":646,"transactions":9,"vwap":534},"2026-06-26",29800,{"date":648,"open":319,"high":540,"low":649,"close":541,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":541},"2026-06-25",25.57,0.05,0.2,47500,{"date":654,"open":285,"high":655,"low":294,"close":656,"change":657,"percent_change":650,"volume":658,"transactions":9,"vwap":656},"2026-06-24",25.585,25.575,0.013,24000,{"date":660,"open":285,"high":661,"low":285,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-23",25.58,25.562,-0.008,-0.03,13100,{"date":667,"open":327,"high":327,"low":668,"close":649,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":649},"2026-06-22",25.568,-0.725,-2.76,41000,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":152,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-06-18",26.28,26.31,26.271,26.295,0.15,1013100,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-17",26.375,26.255,-0.12,-0.45,11400,{"date":688,"open":689,"high":690,"low":691,"close":682,"change":248,"percent_change":198,"volume":692,"transactions":9,"vwap":682},"2026-06-16",26.39,26.4,26.363,30400,{"date":694,"open":695,"high":690,"low":696,"close":697,"change":698,"percent_change":190,"volume":699,"transactions":9,"vwap":697},"2026-06-15",26.37,26.362,26.38,0.001,13300,{"date":701,"open":695,"high":697,"low":702,"close":703,"change":704,"percent_change":296,"volume":705,"transactions":9,"vwap":703},"2026-06-12",26.367,26.379,-0.016,22200,{"date":707,"open":697,"high":708,"low":709,"close":708,"change":358,"percent_change":359,"volume":710,"transactions":9,"vwap":708},"2026-06-11",26.395,26.361,10900,{"date":712,"open":690,"high":690,"low":695,"close":682,"change":190,"percent_change":190,"volume":713,"transactions":9,"vwap":682},"2026-06-10",15600,{"date":715,"open":697,"high":697,"low":716,"close":682,"change":372,"percent_change":152,"volume":717,"transactions":9,"vwap":682},"2026-06-09",26.36,28300,{"date":719,"open":697,"high":697,"low":720,"close":721,"change":190,"percent_change":190,"volume":722,"transactions":9,"vwap":721},"2026-06-08",26.35,26.365,23100,{"date":724,"open":689,"high":689,"low":720,"close":721,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":721},"2026-06-05",-0.065,-0.25,13500,{"date":729,"open":730,"high":730,"low":731,"close":730,"change":248,"percent_change":198,"volume":732,"transactions":9,"vwap":730},"2026-06-04",26.43,26.41,44300,{"date":734,"open":730,"high":735,"low":736,"close":737,"change":248,"percent_change":198,"volume":738,"transactions":9,"vwap":737},"2026-06-03",26.44,26.42,26.435,90500,{"date":740,"open":730,"high":735,"low":736,"close":735,"change":372,"percent_change":152,"volume":741,"transactions":9,"vwap":735},"2026-06-02",22400,{"date":743,"open":731,"high":730,"low":731,"close":730,"change":440,"percent_change":358,"volume":744,"transactions":9,"vwap":730},"2026-06-01",10700,{"date":746,"open":730,"high":730,"low":747,"close":748,"change":22,"percent_change":23,"volume":749,"transactions":9,"vwap":748},"2026-05-29",26.415,26.425,64400,{"date":751,"open":731,"high":731,"low":690,"close":731,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":731},"2026-05-28",0.035,0.13,30600,{"date":756,"open":721,"high":697,"low":716,"close":682,"change":286,"percent_change":628,"volume":686,"transactions":9,"vwap":682},"2026-05-27",{"date":758,"open":759,"high":716,"low":760,"close":720,"change":286,"percent_change":628,"volume":761,"transactions":9,"vwap":720},"2026-05-26",26.34,26.33,42700,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":248,"percent_change":198,"volume":767,"transactions":9,"vwap":766},"2026-05-22",26.348,26.32,26.325,16700,{"date":769,"open":759,"high":770,"low":766,"close":760,"change":612,"percent_change":771,"volume":772,"transactions":9,"vwap":760},"2026-05-21",26.345,-0.09,13000,{"date":774,"open":759,"high":716,"low":759,"close":775,"change":190,"percent_change":190,"volume":776,"transactions":9,"vwap":775},"2026-05-20",26.355,10500,{"date":778,"open":695,"high":695,"low":760,"close":775,"change":664,"percent_change":779,"volume":780,"transactions":9,"vwap":775},"2026-05-19",-0.11,8600,{"date":782,"open":783,"high":689,"low":697,"close":783,"change":190,"percent_change":190,"volume":784,"transactions":9,"vwap":783},"2026-05-18",26.385,13700,{"date":786,"open":689,"high":689,"low":783,"close":783,"change":664,"percent_change":779,"volume":787,"transactions":9,"vwap":783},"2026-05-15",4300,{"date":789,"open":748,"high":748,"low":747,"close":747,"change":198,"percent_change":199,"volume":790,"transactions":9,"vwap":747},"2026-05-14",5600,{"date":792,"open":793,"high":735,"low":730,"close":737,"change":440,"percent_change":358,"volume":794,"transactions":9,"vwap":737},"2026-05-13",26.439,66100,{"date":796,"open":25,"high":25,"low":748,"close":730,"change":358,"percent_change":359,"volume":797,"transactions":9,"vwap":730},"2026-05-12",5300,{"date":799,"open":731,"high":731,"low":800,"close":731,"change":22,"percent_change":23,"volume":801,"transactions":9,"vwap":731},"2026-05-11",26.405,6700,{"date":803,"open":804,"high":690,"low":695,"close":708,"change":650,"percent_change":805,"volume":806,"transactions":9,"vwap":708},"2026-05-08",26.391,0.19,10800,{"date":808,"open":721,"high":721,"low":759,"close":770,"change":198,"percent_change":199,"volume":809,"transactions":9,"vwap":770},"2026-05-07",8500,{"date":811,"open":689,"high":689,"low":696,"close":721,"change":198,"percent_change":199,"volume":812,"transactions":9,"vwap":721},"2026-05-06",1500,{"date":814,"open":730,"high":730,"low":697,"close":783,"change":664,"percent_change":779,"volume":815,"transactions":9,"vwap":783},"2026-05-05",7400,{"date":817,"open":690,"high":747,"low":690,"close":747,"change":190,"percent_change":190,"volume":818,"transactions":9,"vwap":747},"2026-05-04",5200,{"date":820,"open":731,"high":748,"low":731,"close":747,"change":433,"percent_change":821,"volume":822,"transactions":9,"vwap":747},"2026-05-01",0.11,2900,{"date":824,"open":716,"high":783,"low":716,"close":783,"change":825,"percent_change":23,"volume":686,"transactions":9,"vwap":783},"2026-04-30",0.016,{"date":827,"open":690,"high":690,"low":716,"close":828,"change":829,"percent_change":328,"volume":830,"transactions":9,"vwap":828},"2026-04-29",26.369,-0.011,30700,{"date":832,"open":690,"high":690,"low":716,"close":697,"change":248,"percent_change":198,"volume":833,"transactions":9,"vwap":697},"2026-04-28",19900,{"date":835,"open":689,"high":689,"low":697,"close":783,"change":836,"percent_change":206,"volume":837,"transactions":9,"vwap":783},"2026-04-27",0.018,10200,{"date":839,"open":759,"high":697,"low":759,"close":702,"change":840,"percent_change":107,"volume":841,"transactions":9,"vwap":702},"2026-04-24",0.062,28900,{"date":843,"open":844,"high":675,"low":845,"close":846,"change":433,"percent_change":821,"volume":847,"transactions":9,"vwap":846},"2026-04-23",26.3,26.29,26.305,14800,{"date":849,"open":845,"high":845,"low":850,"close":851,"change":852,"percent_change":650,"volume":853,"transactions":9,"vwap":851},"2026-04-22",26.273,26.275,0.012,16500,{"date":855,"open":856,"high":857,"low":683,"close":858,"change":198,"percent_change":199,"volume":859,"transactions":9,"vwap":858},"2026-04-21",26.259,26.274,26.263,7300,{"date":861,"open":862,"high":863,"low":857,"close":864,"change":865,"percent_change":372,"volume":866,"transactions":9,"vwap":864},"2026-04-20",26.277,26.289,26.283,0.003,4900,{"date":868,"open":869,"high":674,"low":869,"close":674,"change":372,"percent_change":152,"volume":870,"transactions":9,"vwap":674},"2026-04-17",26.25,10000,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":440,"percent_change":358,"volume":801,"transactions":9,"vwap":874},"2026-04-16",26.265,26.27,26.26,{"date":877,"open":875,"high":874,"low":875,"close":873,"change":190,"percent_change":190,"volume":878,"transactions":9,"vwap":873},"2026-04-15",21500,{"date":880,"open":869,"high":881,"low":869,"close":873,"change":372,"percent_change":152,"volume":882,"transactions":9,"vwap":873},"2026-04-14",26.269,26700,{"date":884,"open":885,"high":875,"low":886,"close":683,"change":887,"percent_change":239,"volume":888,"transactions":9,"vwap":683},"2026-04-13",26.24,26.23,0.047,26300,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":248,"percent_change":198,"volume":894,"transactions":9,"vwap":893},"2026-04-10",26.22,26.204,26.208,12200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":633,"percent_change":628,"volume":901,"transactions":9,"vwap":900},"2026-04-09",26.2,26.215,26.19,26.213,6400,{"date":903,"open":904,"high":905,"low":906,"close":899,"change":559,"percent_change":907,"volume":908,"transactions":9,"vwap":899},"2026-04-08",26.18,26.197,26.17,-0.13,8400,{"date":910,"open":904,"high":911,"low":912,"close":913,"change":152,"percent_change":678,"volume":686,"transactions":9,"vwap":913},"2026-04-07",26.226,26.178,26.225,{"date":915,"open":916,"high":899,"low":916,"close":917,"change":372,"percent_change":152,"volume":918,"transactions":9,"vwap":917},"2026-04-06",26.16,26.185,7500,{"date":920,"open":906,"high":921,"low":922,"close":921,"change":238,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-02",26.175,26.15,0.17,14400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":198,"percent_change":199,"volume":931,"transactions":9,"vwap":930},"2026-04-01",26.125,26.14,26.12,26.13,5400,{"date":933,"open":904,"high":899,"low":934,"close":922,"change":372,"percent_change":152,"volume":665,"transactions":9,"vwap":922},"2026-03-31",26.143,{"date":936,"open":930,"high":922,"low":930,"close":928,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":928},"2026-03-30",0.065,0.25,15700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":752,"percent_change":753,"volume":946,"transactions":9,"vwap":945},"2026-03-27",26.059999,26.08,26.049999,26.075001,7900,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":248,"percent_change":198,"volume":952,"transactions":9,"vwap":951},"2026-03-26",26.07,26.030001,26.040001,8200,{"date":954,"open":951,"high":944,"low":950,"close":955,"change":190,"percent_change":190,"volume":956,"transactions":9,"vwap":955},"2026-03-25",26.045,4200,{"date":958,"open":959,"high":949,"low":951,"close":955,"change":559,"percent_change":907,"volume":960,"transactions":9,"vwap":955},"2026-03-24",26.055,9900,{"date":962,"open":963,"high":964,"low":943,"close":943,"change":965,"percent_change":966,"volume":870,"transactions":9,"vwap":943},"2026-03-23",26.09,26.11,-0.088,-0.34,{"date":968,"open":904,"high":904,"low":916,"close":969,"change":970,"percent_change":560,"volume":971,"transactions":9,"vwap":969},"2026-03-20",26.168,-0.037,5000,{"date":973,"open":974,"high":913,"low":975,"close":976,"change":559,"percent_change":907,"volume":977,"transactions":9,"vwap":976},"2026-03-19",26.21,26.194,26.205,12000,{"date":979,"open":674,"high":674,"low":885,"close":885,"change":402,"percent_change":328,"volume":980,"transactions":9,"vwap":885},"2026-03-18",9100,{"date":982,"open":891,"high":869,"low":891,"close":869,"change":23,"percent_change":526,"volume":983,"transactions":9,"vwap":869},"2026-03-17",9400,{"date":985,"open":974,"high":974,"low":986,"close":899,"change":372,"percent_change":152,"volume":987,"transactions":9,"vwap":899},"2026-03-16",26.173,11900,{"date":989,"open":917,"high":917,"low":916,"close":904,"change":190,"percent_change":190,"volume":990,"transactions":9,"vwap":904},"2026-03-13",17400,{"date":992,"open":897,"high":974,"low":993,"close":904,"change":248,"percent_change":198,"volume":994,"transactions":9,"vwap":904},"2026-03-12",26.161,122600,{"date":996,"open":899,"high":899,"low":997,"close":917,"change":440,"percent_change":358,"volume":710,"transactions":9,"vwap":917},"2026-03-11",26.176,{"date":999,"open":897,"high":897,"low":1000,"close":904,"change":612,"percent_change":613,"volume":665,"transactions":9,"vwap":904},"2026-03-10",26.165,{"date":1002,"open":885,"high":885,"low":976,"close":976,"change":190,"percent_change":190,"volume":1003,"transactions":9,"vwap":976},"2026-03-09",4100,{"date":1005,"open":899,"high":886,"low":899,"close":976,"change":1006,"percent_change":1007,"volume":971,"transactions":9,"vwap":976},"2026-03-06",0.055,0.21,{"date":1009,"open":929,"high":922,"low":964,"close":922,"change":358,"percent_change":359,"volume":1010,"transactions":9,"vwap":922},"2026-03-05",14900,{"date":1012,"open":928,"high":928,"low":929,"close":930,"change":306,"percent_change":296,"volume":1013,"transactions":9,"vwap":930},"2026-03-04",20100,{"date":1015,"open":930,"high":1000,"low":930,"close":1016,"change":358,"percent_change":359,"volume":1017,"transactions":9,"vwap":1016},"2026-03-03",26.145,7700,{"date":1019,"open":904,"high":904,"low":1020,"close":927,"change":559,"percent_change":907,"volume":1021,"transactions":9,"vwap":927},"2026-03-02",26.114,7200,{"date":1023,"open":906,"high":906,"low":916,"close":916,"change":358,"percent_change":359,"volume":859,"transactions":9,"vwap":916},"2026-02-27",{"date":1025,"open":1026,"high":928,"low":1027,"close":928,"change":238,"percent_change":923,"volume":1021,"transactions":9,"vwap":928},"2026-02-26",26.1,26.094,{"date":1029,"open":943,"high":1026,"low":943,"close":1030,"change":657,"percent_change":650,"volume":1031,"transactions":9,"vwap":1030},"2026-02-25",26.094999,3900,{"date":1033,"open":963,"high":963,"low":942,"close":1034,"change":1035,"percent_change":231,"volume":870,"transactions":9,"vwap":1034},"2026-02-24",26.082001,-0.013,{"date":1037,"open":949,"high":1026,"low":949,"close":1030,"change":433,"percent_change":434,"volume":971,"transactions":9,"vwap":1030},"2026-02-23",{"date":1039,"open":949,"high":945,"low":1040,"close":1041,"change":306,"percent_change":296,"volume":853,"transactions":9,"vwap":1041},"2026-02-20",26.054001,26.065001,{"date":1043,"open":959,"high":943,"low":944,"close":943,"change":286,"percent_change":287,"volume":790,"transactions":9,"vwap":943},"2026-02-19",{"date":1045,"open":942,"high":942,"low":959,"close":959,"change":248,"percent_change":198,"volume":1046,"transactions":9,"vwap":959},"2026-02-18",1900,{"date":1048,"open":943,"high":943,"low":944,"close":942,"change":612,"percent_change":613,"volume":1049,"transactions":9,"vwap":942},"2026-02-17",6300,{"date":1051,"open":943,"high":1052,"low":945,"close":1052,"change":248,"percent_change":198,"volume":956,"transactions":9,"vwap":1052},"2026-02-13",26.084999,{"date":1054,"open":942,"high":963,"low":942,"close":963,"change":752,"percent_change":753,"volume":1055,"transactions":9,"vwap":963},"2026-02-12",9800,{"date":1057,"open":944,"high":949,"low":944,"close":959,"change":198,"percent_change":199,"volume":1058,"transactions":9,"vwap":959},"2026-02-11",5100,{"date":1060,"open":943,"high":963,"low":945,"close":945,"change":372,"percent_change":152,"volume":1061,"transactions":9,"vwap":945},"2026-02-10",3200,{"date":1063,"open":949,"high":949,"low":1064,"close":1041,"change":358,"percent_change":359,"volume":1065,"transactions":9,"vwap":1041},"2026-02-09",26.061001,3500,{"date":1067,"open":1068,"high":942,"low":1068,"close":955,"change":306,"percent_change":296,"volume":1069,"transactions":9,"vwap":955},"2026-02-06",26.041,3600,{"date":1071,"open":950,"high":942,"low":950,"close":942,"change":752,"percent_change":753,"volume":1072,"transactions":9,"vwap":942},"2026-02-05",6500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":402,"percent_change":328,"volume":809,"transactions":9,"vwap":1078},"2026-02-04",26.027,26.037001,26.023001,26.025,{"date":1080,"open":951,"high":951,"low":1078,"close":1081,"change":440,"percent_change":358,"volume":1082,"transactions":9,"vwap":1081},"2026-02-03",26.035,9000,{"date":1084,"open":942,"high":942,"low":1085,"close":950,"change":231,"percent_change":1086,"volume":1087,"transactions":9,"vwap":950},"2026-02-02",26.02,-0.19,7800,{"date":1089,"open":944,"high":943,"low":944,"close":943,"change":358,"percent_change":359,"volume":614,"transactions":9,"vwap":943},"2026-01-30",{"date":1091,"open":944,"high":942,"low":951,"close":942,"change":238,"percent_change":923,"volume":1092,"transactions":9,"vwap":942},"2026-01-29",27000,{"date":1094,"open":1085,"high":1085,"low":1095,"close":1096,"change":22,"percent_change":23,"volume":818,"transactions":9,"vwap":1096},"2026-01-28",25.99,26.014999,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":286,"percent_change":287,"volume":918,"transactions":9,"vwap":1100},"2026-01-27",25.987,26,25.985,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1104,"change":372,"percent_change":152,"volume":1107,"transactions":9,"vwap":1104},"2026-01-26",25.975,25.98,25.97,32000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":433,"percent_change":434,"volume":614,"transactions":9,"vwap":1111},"2026-01-23",25.96,25.965,25.95,{"date":1114,"open":1112,"high":1112,"low":1115,"close":1116,"change":402,"percent_change":328,"volume":790,"transactions":9,"vwap":1116},"2026-01-22",25.93,25.935,{"date":1118,"open":1115,"high":1119,"low":1115,"close":1120,"change":358,"percent_change":359,"volume":1121,"transactions":9,"vwap":1120},"2026-01-21",25.949,25.945,5500,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":402,"percent_change":328,"volume":1126,"transactions":9,"vwap":1125},"2026-01-20",25.94,25.925,42200,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1116,"change":402,"percent_change":328,"volume":1131,"transactions":9,"vwap":1116},"2026-01-16",25.946,25.931,3300,{"date":1133,"open":1105,"high":1105,"low":1124,"close":1120,"change":231,"percent_change":1086,"volume":818,"transactions":9,"vwap":1120},"2026-01-15",{"date":1135,"open":1136,"high":1100,"low":1105,"close":1137,"change":433,"percent_change":434,"volume":1138,"transactions":9,"vwap":1137},"2026-01-14",25.989,25.995,20600,{"date":1140,"open":1106,"high":1106,"low":1110,"close":1111,"change":190,"percent_change":190,"volume":1141,"transactions":9,"vwap":1111},"2026-01-13",16600,{"date":1143,"open":1124,"high":1105,"low":1124,"close":1111,"change":440,"percent_change":358,"volume":1144,"transactions":9,"vwap":1111},"2026-01-12",15900,{"date":1146,"open":1112,"high":1110,"low":1124,"close":1110,"change":440,"percent_change":358,"volume":1147,"transactions":9,"vwap":1110},"2026-01-09",31200,{"date":1149,"open":1112,"high":1106,"low":1112,"close":1150,"change":1151,"percent_change":231,"volume":776,"transactions":9,"vwap":1150},"2026-01-08",25.955,-0.012,{"date":1153,"open":1110,"high":1105,"low":1112,"close":1154,"change":627,"percent_change":359,"volume":1155,"transactions":9,"vwap":1154},"2026-01-07",25.967,64300,{"date":1157,"open":1112,"high":1150,"low":1124,"close":1120,"change":1158,"percent_change":198,"volume":1159,"transactions":9,"vwap":1120},"2026-01-06",-0.004,25200,{"date":1161,"open":1125,"high":1112,"low":1125,"close":1119,"change":1162,"percent_change":753,"volume":1163,"transactions":9,"vwap":1119},"2026-01-05",0.034,33500,{"date":1165,"open":1115,"high":1115,"low":1166,"close":1167,"change":190,"percent_change":190,"volume":837,"transactions":9,"vwap":1167},"2026-01-02",25.913,25.915,{"date":1169,"open":1170,"high":1115,"low":1171,"close":1167,"change":198,"percent_change":199,"volume":1172,"transactions":9,"vwap":1167},"2025-12-31",25.92,25.914,11500,{"date":1174,"open":1124,"high":1124,"low":1125,"close":1116,"change":1175,"percent_change":433,"volume":1176,"transactions":9,"vwap":1116},"2025-12-30",0.007,3700,{"date":1178,"open":1112,"high":1112,"low":1170,"close":1179,"change":1180,"percent_change":152,"volume":629,"transactions":9,"vwap":1179},"2025-12-29",25.928,0.011,{"date":1182,"open":1183,"high":1115,"low":1184,"close":1185,"change":1186,"percent_change":206,"volume":1187,"transactions":9,"vwap":1185},"2025-12-26",25.91,25.903,25.917,0.017,15000,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":358,"percent_change":359,"volume":1192,"transactions":9,"vwap":1191},"2025-12-24",25.89,25.9,16300,{"date":1194,"open":1195,"high":1190,"low":1196,"close":1195,"change":664,"percent_change":684,"volume":1197,"transactions":9,"vwap":1195},"2025-12-23",25.88,25.87,17300,{"date":1199,"open":1200,"high":1183,"low":1190,"close":1183,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1183},"2025-12-22",25.909,-0.29,-1.11,115700,{"date":1205,"open":897,"high":1206,"low":899,"close":897,"change":22,"percent_change":23,"volume":1207,"transactions":9,"vwap":897},"2025-12-19",26.206,10600,{"date":1209,"open":916,"high":899,"low":916,"close":917,"change":372,"percent_change":152,"volume":1210,"transactions":9,"vwap":917},"2025-12-18",42300,{"date":1212,"open":906,"high":917,"low":906,"close":921,"change":402,"percent_change":328,"volume":1213,"transactions":9,"vwap":921},"2025-12-17",87800,{"date":1215,"open":904,"high":1216,"low":904,"close":917,"change":402,"percent_change":328,"volume":1217,"transactions":9,"vwap":917},"2025-12-16",26.186,18500,{"date":1219,"open":976,"high":1220,"low":899,"close":1221,"change":190,"percent_change":190,"volume":1222,"transactions":9,"vwap":1221},"2025-12-15",26.218,26.195,4600,{"date":1224,"open":1225,"high":974,"low":899,"close":1221,"change":248,"percent_change":198,"volume":971,"transactions":9,"vwap":1221},"2025-12-12",26.199,{"date":1227,"open":974,"high":1228,"low":930,"close":897,"change":190,"percent_change":190,"volume":1229,"transactions":9,"vwap":897},"2025-12-11",26.227,50100,{"date":1231,"open":928,"high":897,"low":928,"close":897,"change":752,"percent_change":753,"volume":1232,"transactions":9,"vwap":897},"2025-12-10",60400,{"date":1234,"open":906,"high":1235,"low":922,"close":1000,"change":198,"percent_change":199,"volume":658,"transactions":9,"vwap":1000},"2025-12-09",26.177,{"date":1237,"open":886,"high":886,"low":904,"close":917,"change":664,"percent_change":779,"volume":1238,"transactions":9,"vwap":917},"2025-12-08",16400,{"date":1240,"open":886,"high":1241,"low":974,"close":898,"change":190,"percent_change":190,"volume":815,"transactions":9,"vwap":898},"2025-12-05",26.231,{"date":1243,"open":974,"high":891,"low":974,"close":898,"change":190,"percent_change":190,"volume":1244,"transactions":9,"vwap":898},"2025-12-04",8100,{"date":1246,"open":974,"high":891,"low":974,"close":898,"change":372,"percent_change":152,"volume":1247,"transactions":9,"vwap":898},"2025-12-03",9700,{"date":1249,"open":892,"high":1206,"low":897,"close":976,"change":440,"percent_change":358,"volume":1250,"transactions":9,"vwap":976},"2025-12-02",3800,{"date":1252,"open":897,"high":974,"low":899,"close":897,"change":1253,"percent_change":231,"volume":1254,"transactions":9,"vwap":897},"2025-12-01",-0.014,10100,{"date":1256,"open":886,"high":1257,"low":974,"close":1258,"change":1259,"percent_change":-6,"volume":901,"transactions":9,"vwap":1258},"2025-11-28",26.246,26.214,-0.001,{"date":1261,"open":885,"high":885,"low":897,"close":898,"change":1262,"percent_change":433,"volume":1217,"transactions":9,"vwap":898},"2025-11-26",0.008,{"date":1264,"open":904,"high":974,"low":904,"close":1265,"change":627,"percent_change":359,"volume":1017,"transactions":9,"vwap":1265},"2025-11-25",26.207,{"date":1267,"open":899,"high":905,"low":904,"close":917,"change":612,"percent_change":613,"volume":866,"transactions":9,"vwap":917},"2025-11-24",{"date":1269,"open":897,"high":974,"low":904,"close":974,"change":238,"percent_change":923,"volume":1270,"transactions":9,"vwap":974},"2025-11-21",60700,{"date":1272,"open":904,"high":1273,"low":922,"close":1000,"change":22,"percent_change":23,"volume":1274,"transactions":9,"vwap":1000},"2025-11-20",26.189,36900,{"date":1276,"open":904,"high":904,"low":928,"close":922,"change":306,"percent_change":296,"volume":1277,"transactions":9,"vwap":922},"2025-11-19",17100,{"date":1279,"open":916,"high":904,"low":922,"close":1000,"change":1280,"percent_change":358,"volume":1281,"transactions":9,"vwap":1000},"2025-11-18",0.006,234100,{"date":1283,"open":916,"high":906,"low":922,"close":1284,"change":1259,"percent_change":-6,"volume":1285,"transactions":9,"vwap":1284},"2025-11-17",26.159,6200,{"date":1287,"open":904,"high":1216,"low":922,"close":916,"change":1288,"percent_change":402,"volume":1289,"transactions":9,"vwap":916},"2025-11-14",-0.003,9200,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":664,"volume":1296,"transactions":9,"vwap":1294},"2025-11-13",26.172,26.158,26.163,-0.007,6000,{"date":1298,"open":1299,"high":899,"low":916,"close":906,"change":559,"percent_change":907,"volume":837,"transactions":9,"vwap":906},"2025-11-12",26.174,{"date":1301,"open":899,"high":976,"low":899,"close":976,"change":650,"percent_change":805,"volume":1302,"transactions":9,"vwap":976},"2025-11-11",5800,{"date":1304,"open":906,"high":906,"low":922,"close":1305,"change":402,"percent_change":328,"volume":1306,"transactions":9,"vwap":1305},"2025-11-10",26.155,17000,{"date":1308,"open":1309,"high":1000,"low":1309,"close":1000,"change":358,"percent_change":359,"volume":1121,"transactions":9,"vwap":1000},"2025-11-07",26.138,{"date":1311,"open":928,"high":916,"low":928,"close":1016,"change":358,"percent_change":359,"volume":1312,"transactions":9,"vwap":1016},"2025-11-06",3100,{"date":1314,"open":916,"high":916,"low":927,"close":927,"change":328,"percent_change":1315,"volume":1316,"transactions":9,"vwap":927},"2025-11-05",-0.15,15300,{"date":1318,"open":906,"high":906,"low":1319,"close":1000,"change":372,"percent_change":152,"volume":1320,"transactions":9,"vwap":1000},"2025-11-04",26.164,7100,{"date":1322,"open":897,"high":897,"low":922,"close":1305,"change":190,"percent_change":190,"volume":1323,"transactions":9,"vwap":1305},"2025-11-03",5900,{"date":1325,"open":904,"high":897,"low":922,"close":1305,"change":22,"percent_change":23,"volume":1326,"transactions":9,"vwap":1305},"2025-10-31",2100,{"date":1328,"open":1329,"high":928,"low":1329,"close":928,"change":358,"percent_change":359,"volume":776,"transactions":9,"vwap":928},"2025-10-30",26.122,{"date":1331,"open":899,"high":1221,"low":929,"close":929,"change":1332,"percent_change":1333,"volume":815,"transactions":9,"vwap":929},"2025-10-29",-0.095,-0.36,{"date":1335,"open":899,"high":1336,"low":899,"close":898,"change":248,"percent_change":198,"volume":790,"transactions":9,"vwap":898},"2025-10-28",26.219,{"date":1338,"open":974,"high":891,"low":892,"close":891,"change":306,"percent_change":296,"volume":1339,"transactions":9,"vwap":891},"2025-10-27",6100,{"date":1341,"open":886,"high":885,"low":886,"close":1342,"change":402,"percent_change":328,"volume":1031,"transactions":9,"vwap":1342},"2025-10-24",26.235,{"date":1344,"open":875,"high":875,"low":1345,"close":1345,"change":306,"percent_change":296,"volume":1131,"transactions":9,"vwap":1345},"2025-10-23",26.245,{"date":1347,"open":869,"high":875,"low":885,"close":875,"change":22,"percent_change":23,"volume":614,"transactions":9,"vwap":875},"2025-10-22",{"date":1349,"open":886,"high":869,"low":886,"close":1345,"change":286,"percent_change":287,"volume":1289,"transactions":9,"vwap":1345},"2025-10-21",{"date":1351,"open":886,"high":886,"low":897,"close":891,"change":440,"percent_change":358,"volume":1352,"transactions":9,"vwap":891},"2025-10-20",8900,{"date":1354,"open":674,"high":674,"low":898,"close":898,"change":306,"percent_change":296,"volume":1355,"transactions":9,"vwap":898},"2025-10-17",7600,{"date":1357,"open":904,"high":886,"low":904,"close":886,"change":752,"percent_change":753,"volume":1082,"transactions":9,"vwap":886},"2025-10-16",{"date":1359,"open":844,"high":844,"low":899,"close":1221,"change":248,"percent_change":198,"volume":1360,"transactions":9,"vwap":1221},"2025-10-15",11200,{"date":1362,"open":974,"high":974,"low":899,"close":897,"change":198,"percent_change":199,"volume":1355,"transactions":9,"vwap":897},"2025-10-14",{"date":1364,"open":891,"high":891,"low":899,"close":891,"change":286,"percent_change":287,"volume":1285,"transactions":9,"vwap":891},"2025-10-13",{"date":1366,"open":899,"high":897,"low":1367,"close":1221,"change":1368,"percent_change":821,"volume":727,"transactions":9,"vwap":1221},"2025-10-10",26.171,0.028,{"date":1370,"open":916,"high":906,"low":916,"close":1371,"change":1288,"percent_change":402,"volume":1352,"transactions":9,"vwap":1371},"2025-10-09",26.167,{"date":1373,"open":899,"high":899,"low":916,"close":906,"change":372,"percent_change":152,"volume":1197,"transactions":9,"vwap":906},"2025-10-08",{"date":1375,"open":916,"high":904,"low":922,"close":916,"change":440,"percent_change":358,"volume":1376,"transactions":9,"vwap":916},"2025-10-07",55700,{"date":1378,"open":930,"high":1206,"low":930,"close":1305,"change":825,"percent_change":23,"volume":1379,"transactions":9,"vwap":1305},"2025-10-06",26800,{"date":1381,"open":916,"high":916,"low":1382,"close":1382,"change":704,"percent_change":296,"volume":1061,"transactions":9,"vwap":1382},"2025-10-03",26.139,{"date":1384,"open":922,"high":906,"low":922,"close":1305,"change":1295,"percent_change":664,"volume":983,"transactions":9,"vwap":1305},"2025-10-02",{"date":1386,"open":899,"high":899,"low":922,"close":1387,"change":1388,"percent_change":287,"volume":818,"transactions":9,"vwap":1387},"2025-10-01",26.162,0.027,{"date":1390,"open":928,"high":928,"low":930,"close":1391,"change":248,"percent_change":198,"volume":980,"transactions":9,"vwap":1391},"2025-09-30",26.135,{"date":1393,"open":929,"high":928,"low":964,"close":928,"change":372,"percent_change":152,"volume":1394,"transactions":9,"vwap":928},"2025-09-29",40700,{"date":1396,"open":904,"high":904,"low":929,"close":930,"change":190,"percent_change":190,"volume":1397,"transactions":9,"vwap":930},"2025-09-26",15500,{"date":1399,"open":1026,"high":930,"low":1026,"close":930,"change":559,"percent_change":907,"volume":1400,"transactions":9,"vwap":930},"2025-09-25",14000,{"date":1402,"open":1000,"high":906,"low":916,"close":1000,"change":190,"percent_change":190,"volume":815,"transactions":9,"vwap":1000},"2025-09-24",{"date":1404,"open":886,"high":886,"low":928,"close":1000,"change":358,"percent_change":359,"volume":1405,"transactions":9,"vwap":1000},"2025-09-23",12400,{"date":1407,"open":928,"high":916,"low":1408,"close":1016,"change":1409,"percent_change":1410,"volume":837,"transactions":9,"vwap":1016},"2025-09-22",26.131,-0.235,-0.89,{"date":1412,"open":783,"high":690,"low":1413,"close":697,"change":198,"percent_change":199,"volume":1010,"transactions":9,"vwap":697},"2025-09-19",26.368,{"date":1415,"open":697,"high":690,"low":695,"close":690,"change":248,"percent_change":198,"volume":1416,"transactions":9,"vwap":690},"2025-09-18",43500,{"date":1418,"open":178,"high":178,"low":1419,"close":800,"change":663,"percent_change":664,"volume":1420,"transactions":9,"vwap":800},"2025-09-17",26.394,15800,{"date":1422,"open":1423,"high":736,"low":689,"close":1424,"change":633,"percent_change":628,"volume":1425,"transactions":9,"vwap":1424},"2025-09-16",26.419,26.413,24600,{"date":1427,"open":1428,"high":690,"low":697,"close":689,"change":190,"percent_change":190,"volume":987,"transactions":9,"vwap":689},"2025-09-15",26.398,{"date":1430,"open":1428,"high":1428,"low":1431,"close":689,"change":248,"percent_change":198,"volume":614,"transactions":9,"vwap":689},"2025-09-12",26.384,{"date":1433,"open":689,"high":708,"low":689,"close":708,"change":248,"percent_change":198,"volume":1434,"transactions":9,"vwap":708},"2025-09-11",2500,{"date":1436,"open":1437,"high":731,"low":708,"close":690,"change":358,"percent_change":359,"volume":1438,"transactions":9,"vwap":690},"2025-09-10",26.407,3000,{"date":1440,"open":1441,"high":731,"low":770,"close":697,"change":559,"percent_change":907,"volume":1017,"transactions":9,"vwap":697},"2025-09-09",26.409,{"date":1443,"open":747,"high":1423,"low":731,"close":747,"change":358,"percent_change":359,"volume":1065,"transactions":9,"vwap":747},"2025-09-08",{"date":1445,"open":1446,"high":731,"low":1446,"close":708,"change":433,"percent_change":821,"volume":1017,"transactions":9,"vwap":708},"2025-09-05",26.393,{"date":1448,"open":716,"high":695,"low":720,"close":721,"change":440,"percent_change":358,"volume":1449,"transactions":9,"vwap":721},"2025-09-04",5700,{"date":1451,"open":759,"high":1452,"low":759,"close":716,"change":372,"percent_change":152,"volume":809,"transactions":9,"vwap":716},"2025-09-03",26.374,{"date":1454,"open":759,"high":695,"low":759,"close":720,"change":559,"percent_change":907,"volume":931,"transactions":9,"vwap":720},"2025-09-02",{"date":1456,"open":689,"high":689,"low":695,"close":783,"change":358,"percent_change":359,"volume":767,"transactions":9,"vwap":783},"2025-08-29",{"date":1458,"open":759,"high":695,"low":759,"close":721,"change":248,"percent_change":198,"volume":1222,"transactions":9,"vwap":721},"2025-08-28",{"date":1460,"open":764,"high":695,"low":764,"close":695,"change":152,"percent_change":678,"volume":1058,"transactions":9,"vwap":695},"2025-08-27",{"date":1462,"open":845,"high":760,"low":845,"close":760,"change":650,"percent_change":805,"volume":1463,"transactions":9,"vwap":760},"2025-08-26",11300,{"date":1465,"open":845,"high":845,"low":874,"close":674,"change":402,"percent_change":328,"volume":1466,"transactions":9,"vwap":674},"2025-08-25",4800,{"date":1468,"open":869,"high":765,"low":869,"close":845,"change":1469,"percent_change":1470,"volume":1438,"transactions":9,"vwap":845},"2025-08-22",0.095,0.36,{"date":1472,"open":899,"high":897,"low":1473,"close":1221,"change":440,"percent_change":358,"volume":1474,"transactions":9,"vwap":1221},"2025-08-21",26.188,2600,{"date":1476,"open":899,"high":974,"low":904,"close":899,"change":22,"percent_change":23,"volume":1031,"transactions":9,"vwap":899},"2025-08-20",{"date":1478,"open":974,"high":974,"low":906,"close":921,"change":22,"percent_change":23,"volume":787,"transactions":9,"vwap":921},"2025-08-19",{"date":1480,"open":906,"high":906,"low":922,"close":916,"change":402,"percent_change":328,"volume":1031,"transactions":9,"vwap":916},"2025-08-18",{"date":1482,"open":899,"high":897,"low":916,"close":906,"change":198,"percent_change":199,"volume":894,"transactions":9,"vwap":906},"2025-08-15",{"date":1484,"open":1473,"high":1225,"low":1485,"close":899,"change":248,"percent_change":198,"volume":1486,"transactions":9,"vwap":899},"2025-08-14",26.181,9500,{"date":1488,"open":897,"high":891,"low":1221,"close":1221,"change":1489,"percent_change":1007,"volume":1065,"transactions":9,"vwap":1221},"2025-08-13",0.054,{"date":1491,"open":922,"high":922,"low":928,"close":1492,"change":1493,"percent_change":771,"volume":1285,"transactions":9,"vwap":1492},"2025-08-12",26.141,-0.024,{"date":1495,"open":922,"high":906,"low":922,"close":1000,"change":358,"percent_change":359,"volume":1496,"transactions":9,"vwap":1000},"2025-08-11",11000,{"date":1498,"open":922,"high":922,"low":1499,"close":1016,"change":306,"percent_change":296,"volume":1500,"transactions":9,"vwap":1016},"2025-08-08",26.133,2300,{"date":1502,"open":922,"high":916,"low":928,"close":916,"change":372,"percent_change":152,"volume":971,"transactions":9,"vwap":916},"2025-08-07",{"date":1504,"open":928,"high":1371,"low":928,"close":922,"change":190,"percent_change":190,"volume":1320,"transactions":9,"vwap":922},"2025-08-06",{"date":1506,"open":922,"high":906,"low":928,"close":922,"change":402,"percent_change":328,"volume":946,"transactions":9,"vwap":922},"2025-08-05",{"date":1508,"open":922,"high":904,"low":1509,"close":916,"change":358,"percent_change":359,"volume":1176,"transactions":9,"vwap":916},"2025-08-04",26.146,{"date":1511,"open":929,"high":928,"low":1026,"close":928,"change":1512,"percent_change":1513,"volume":809,"transactions":9,"vwap":928},"2025-08-01",0.114,0.44,{"date":1515,"open":949,"high":949,"low":1085,"close":1516,"change":1517,"percent_change":112,"volume":1518,"transactions":9,"vwap":1516},"2025-07-31",26.025999,-0.044,25900,{"date":1520,"open":943,"high":963,"low":951,"close":949,"change":704,"percent_change":296,"volume":1521,"transactions":9,"vwap":949},"2025-07-30",12300,{"date":1523,"open":942,"high":963,"low":944,"close":1524,"change":1525,"percent_change":239,"volume":1289,"transactions":9,"vwap":1524},"2025-07-29",26.086,0.046,{"date":1527,"open":951,"high":944,"low":950,"close":951,"change":190,"percent_change":190,"volume":1528,"transactions":9,"vwap":951},"2025-07-28",44000,{"date":1530,"open":944,"high":944,"low":950,"close":951,"change":440,"percent_change":358,"volume":1531,"transactions":9,"vwap":951},"2025-07-25",11600,{"date":1533,"open":949,"high":949,"low":1534,"close":1081,"change":402,"percent_change":328,"volume":1535,"transactions":9,"vwap":1081},"2025-07-24",26.024,4700,{"date":1537,"open":942,"high":1538,"low":1068,"close":955,"change":1539,"percent_change":232,"volume":971,"transactions":9,"vwap":955},"2025-07-23",26.069,-0.051,{"date":1541,"open":1542,"high":1543,"low":943,"close":1544,"change":1158,"percent_change":198,"volume":1312,"transactions":9,"vwap":1544},"2025-07-22",26.099001,26.109,26.096001,{"date":1546,"open":1542,"high":964,"low":943,"close":1026,"change":152,"percent_change":678,"volume":1547,"transactions":9,"vwap":1026},"2025-07-21",19700,{"date":1549,"open":943,"high":1550,"low":942,"close":942,"change":286,"percent_change":287,"volume":812,"transactions":9,"vwap":942},"2025-07-18",26.080999,{"date":1552,"open":1085,"high":944,"low":1085,"close":1081,"change":372,"percent_change":152,"volume":866,"transactions":9,"vwap":1081},"2025-07-17",{"date":1554,"open":1095,"high":950,"low":1095,"close":1078,"change":650,"percent_change":805,"volume":1449,"transactions":9,"vwap":1078},"2025-07-16",{"date":1556,"open":1095,"high":1095,"low":1111,"close":1104,"change":612,"percent_change":613,"volume":1535,"transactions":9,"vwap":1104},"2025-07-15",{"date":1558,"open":1100,"high":1559,"low":1095,"close":1100,"change":852,"percent_change":650,"volume":1121,"transactions":9,"vwap":1100},"2025-07-14",26.01,{"date":1561,"open":1106,"high":1095,"low":1110,"close":1562,"change":836,"percent_change":206,"volume":956,"transactions":9,"vwap":1562},"2025-07-11",25.988,{"date":1564,"open":1112,"high":1106,"low":1112,"close":1106,"change":190,"percent_change":190,"volume":614,"transactions":9,"vwap":1106},"2025-07-10",{"date":1566,"open":1567,"high":1105,"low":1112,"close":1106,"change":286,"percent_change":287,"volume":1568,"transactions":9,"vwap":1106},"2025-07-09",25.951,6900,{"date":1570,"open":1112,"high":1571,"low":1572,"close":1120,"change":402,"percent_change":328,"volume":1176,"transactions":9,"vwap":1120},"2025-07-08",25.957,25.941,{"date":1574,"open":1124,"high":1150,"low":1170,"close":1150,"change":286,"percent_change":287,"volume":918,"transactions":9,"vwap":1150},"2025-07-07",{"date":1576,"open":1115,"high":1124,"low":1115,"close":1115,"change":402,"percent_change":328,"volume":1131,"transactions":9,"vwap":1115},"2025-07-03",{"date":1578,"open":1115,"high":1112,"low":1115,"close":1124,"change":440,"percent_change":358,"volume":1579,"transactions":9,"vwap":1124},"2025-07-02",35900,{"date":1581,"open":1115,"high":1112,"low":1582,"close":1116,"change":198,"percent_change":199,"volume":1058,"transactions":9,"vwap":1116},"2025-07-01",25.921,{"date":1584,"open":1585,"high":1585,"low":1115,"close":1150,"change":358,"percent_change":359,"volume":1586,"transactions":9,"vwap":1150},"2025-06-30",25.959,9300,{"date":1588,"open":1124,"high":1112,"low":1589,"close":1116,"change":1288,"percent_change":402,"volume":1463,"transactions":9,"vwap":1116},"2025-06-27",25.923,{"date":1591,"open":1167,"high":1124,"low":1167,"close":1592,"change":1593,"percent_change":805,"volume":1594,"transactions":9,"vwap":1592},"2025-06-26",25.938,0.048,6600,{"date":1596,"open":1195,"high":1191,"low":1195,"close":1190,"change":190,"percent_change":190,"volume":1586,"transactions":9,"vwap":1190},"2025-06-25",{"date":1598,"open":1195,"high":1190,"low":1599,"close":1190,"change":248,"percent_change":198,"volume":1600,"transactions":9,"vwap":1190},"2025-06-24",25.871,6800,{"date":1602,"open":1183,"high":1116,"low":1190,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-06-23",25.895,-0.245,-0.94,18900,{"date":1608,"open":1026,"high":922,"low":1026,"close":928,"change":238,"percent_change":923,"volume":1609,"transactions":9,"vwap":928},"2025-06-20",19200,{"date":1611,"open":964,"high":1612,"low":963,"close":1030,"change":440,"percent_change":358,"volume":1082,"transactions":9,"vwap":1030},"2025-06-18",26.119,{"date":1614,"open":951,"high":963,"low":951,"close":963,"change":152,"percent_change":678,"volume":894,"transactions":9,"vwap":963},"2025-06-17",{"date":1616,"open":944,"high":942,"low":951,"close":944,"change":190,"percent_change":190,"volume":1360,"transactions":9,"vwap":944},"2025-06-16",{"date":1618,"open":1619,"high":942,"low":950,"close":944,"change":190,"percent_change":190,"volume":1463,"transactions":9,"vwap":944},"2025-06-13",26.042999,{"date":1621,"open":950,"high":944,"low":950,"close":944,"change":358,"percent_change":359,"volume":1622,"transactions":9,"vwap":944},"2025-06-12",23300,{"date":1624,"open":1559,"high":950,"low":1100,"close":950,"change":358,"percent_change":359,"volume":1625,"transactions":9,"vwap":950},"2025-06-11",29600,{"date":1627,"open":950,"high":951,"low":1100,"close":1559,"change":402,"percent_change":328,"volume":1628,"transactions":9,"vwap":1559},"2025-06-10",24400,{"date":1630,"open":1100,"high":950,"low":1100,"close":1085,"change":22,"percent_change":23,"volume":1631,"transactions":9,"vwap":1085},"2025-06-09",12100,{"date":1633,"open":1085,"high":1085,"low":1634,"close":1634,"change":328,"percent_change":1315,"volume":1547,"transactions":9,"vwap":1634},"2025-06-06",26.0049992,{"date":1636,"open":943,"high":1026,"low":951,"close":955,"change":328,"percent_change":1315,"volume":1637,"transactions":9,"vwap":955},"2025-06-05",90100,{"date":1639,"open":963,"high":963,"low":943,"close":1052,"change":286,"percent_change":287,"volume":754,"transactions":9,"vwap":1052},"2025-06-04",{"date":1641,"open":963,"high":963,"low":944,"close":942,"change":198,"percent_change":199,"volume":1642,"transactions":9,"vwap":942},"2025-06-03",13400,{"date":1644,"open":963,"high":963,"low":942,"close":943,"change":198,"percent_change":199,"volume":1355,"transactions":9,"vwap":943},"2025-06-02",{"date":1646,"open":942,"high":1026,"low":942,"close":1026,"change":238,"percent_change":923,"volume":1058,"transactions":9,"vwap":1026},"2025-05-30",{"date":1648,"open":1085,"high":949,"low":1085,"close":959,"change":372,"percent_change":152,"volume":1649,"transactions":9,"vwap":959},"2025-05-29",27800,{"date":1651,"open":944,"high":944,"low":1652,"close":955,"change":198,"percent_change":199,"volume":772,"transactions":9,"vwap":955},"2025-05-28",26.034,{"date":1654,"open":1655,"high":949,"low":944,"close":1041,"change":190,"percent_change":190,"volume":818,"transactions":9,"vwap":1041},"2025-05-27",26.058001,{"date":1657,"open":942,"high":949,"low":942,"close":1041,"change":286,"percent_change":287,"volume":1658,"transactions":9,"vwap":1041},"2025-05-23",16100,{"date":1660,"open":1085,"high":943,"low":1634,"close":951,"change":22,"percent_change":23,"volume":1661,"transactions":9,"vwap":951},"2025-05-22",46900,{"date":1663,"open":929,"high":929,"low":1100,"close":1078,"change":402,"percent_change":328,"volume":1664,"transactions":9,"vwap":1078},"2025-05-21",314000,{"date":1666,"open":964,"high":964,"low":1085,"close":1081,"change":190,"percent_change":190,"volume":1667,"transactions":9,"vwap":1081},"2025-05-20",14200,{"date":1669,"open":1559,"high":1081,"low":1100,"close":1081,"change":358,"percent_change":359,"volume":1072,"transactions":9,"vwap":1081},"2025-05-19",{"date":1671,"open":1672,"high":1673,"low":1559,"close":1096,"change":372,"percent_change":152,"volume":1631,"transactions":9,"vwap":1096},"2025-05-16",26.017,26.028,{"date":1675,"open":1105,"high":1634,"low":1106,"close":1634,"change":752,"percent_change":753,"volume":1277,"transactions":9,"vwap":1634},"2025-05-15",{"date":1677,"open":1110,"high":1106,"low":1120,"close":1106,"change":22,"percent_change":23,"volume":1678,"transactions":9,"vwap":1106},"2025-05-14",27200,{"date":1680,"open":1115,"high":1150,"low":1115,"close":1150,"change":752,"percent_change":82,"volume":822,"transactions":9,"vwap":1150},"2025-05-13",{"date":1682,"open":1105,"high":1100,"low":1170,"close":1170,"change":329,"percent_change":1683,"volume":980,"transactions":9,"vwap":1170},"2025-05-12",-0.61,{"date":1685,"open":1026,"high":1686,"low":949,"close":943,"change":440,"percent_change":358,"volume":1658,"transactions":9,"vwap":943},"2025-05-09",26.116,{"date":1688,"open":1026,"high":1026,"low":1689,"close":945,"change":306,"percent_change":296,"volume":1690,"transactions":9,"vwap":945},"2025-05-08",26.059,32800,{"date":1692,"open":963,"high":930,"low":1034,"close":963,"change":402,"percent_change":328,"volume":1693,"transactions":9,"vwap":963},"2025-05-07",54800,{"date":1695,"open":949,"high":1026,"low":949,"close":1026,"change":650,"percent_change":805,"volume":787,"transactions":9,"vwap":1026},"2025-05-06",{"date":1697,"open":942,"high":942,"low":950,"close":944,"change":402,"percent_change":328,"volume":1247,"transactions":9,"vwap":944},"2025-05-05",{"date":1699,"open":929,"high":929,"low":1700,"close":942,"change":1701,"percent_change":1201,"volume":1535,"transactions":9,"vwap":942},"2025-05-02",26.051001,-0.075,{"date":1703,"open":1221,"high":1221,"low":930,"close":1391,"change":1704,"percent_change":1705,"volume":1339,"transactions":9,"vwap":1391},"2025-05-01",-0.055,-0.21,{"date":1707,"open":1371,"high":899,"low":922,"close":899,"change":752,"percent_change":753,"volume":1031,"transactions":9,"vwap":899},"2025-04-30",{"date":1709,"open":928,"high":1305,"low":928,"close":1305,"change":440,"percent_change":358,"volume":815,"transactions":9,"vwap":1305},"2025-04-29",{"date":1711,"open":964,"high":922,"low":964,"close":922,"change":1006,"percent_change":1007,"volume":1003,"transactions":9,"vwap":922},"2025-04-28",{"date":1713,"open":1026,"high":1026,"low":1714,"close":1030,"change":433,"percent_change":434,"volume":1466,"transactions":9,"vwap":1030},"2025-04-25",26.070999,{"date":182,"open":1085,"high":949,"low":1085,"close":1041,"change":238,"percent_change":923,"volume":971,"transactions":9,"vwap":1041}]