[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFIX":3,"homepage-market-summary":23,"stock-historical-AFIX":164},{"ticker":4,"date":5,"profile":6,"quote":11},"AFIX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Allspring Broad Market Core Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":13,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},23.645,23.52,23.5713,0.0737,0.31,9729.084268,0,25.591,30477.79242759825,6,458,{"status":24,"indices":25,"watchlist":66,"sectors":89,"benchmarks":144},"success",[26,34,40,47,53,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":16,"is_up":32,"sparkline":39,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":32,"sparkline":46,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":45,"is_up":32,"sparkline":52,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":32,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":16,"is_up":32,"sparkline":65,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[67,74,82],{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":32,"sparkline":73,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":80,"sparkline":81,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":80,"sparkline":88,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[90,95,100,105,110,115,120,125,129,134,139],{"name":91,"etf":92,"change":93,"price":94,"is_up":32},"Technology","XLK",1.05,197.81,{"name":96,"etf":97,"change":98,"price":99,"is_up":32},"Financials","XLF",0.11,53.46,{"name":101,"etf":102,"change":103,"price":104,"is_up":80},"Healthcare","XLV",-1.32,166.2,{"name":106,"etf":107,"change":108,"price":109,"is_up":80},"Consumer Cycl","XLY",-0.03,108.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":80},"Consumer Staples","XLP",-0.33,80.33,{"name":116,"etf":117,"change":118,"price":119,"is_up":32},"Energy","XLE",1.95,62.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":126,"etf":127,"change":113,"price":128,"is_up":80},"Materials","XLB",48.54,{"name":130,"etf":131,"change":132,"price":133,"is_up":80},"Real Estate","XLRE",-0.56,40.68,{"name":135,"etf":136,"change":137,"price":138,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":80},"Comm Services","XLC",-0.93,109.94,[145,150,154,159],{"ticker":146,"name":147,"price":148,"change":149,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":151,"name":152,"price":153,"change":16,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":155,"name":156,"price":157,"change":158,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":165,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},365,1,1000,{"period_high":19,"period_low":13,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},17164,6264710.93184,-3.89,"2025-04-21",[174,177,186,195,204,214,223,233,243,252,261,270,278,289,298,307,312,322,332,342,352,361,369,377,386,395,403,410,417,425,431,441,448,458,462,471,478,484,491,500,506,513,521,528,535,542,550,556,563,571,579,586,592,602,608,616,625,632,641,647,651,657,664,672,677,681,688,693,698,702,707,713,718,724,731,735,741,746,752,760,766,772,777,781,784,786,789,794,799,803,809,814,818,823,827,830,834,837,839,843,849,856,861,867,870,875,880,883,887,892,895,900,907,912,917,923,931,936,941,945,948,951,954,957,960,963,967,970,974,979,984,990,992,995,1001,1005,1010,1014,1017,1021,1025,1027,1031,1036,1042,1048,1053,1058,1063,1070,1075,1081,1087,1092,1100,1105,1109,1112,1117,1120,1124,1128,1133,1137,1141,1143,1147,1149,1152,1154,1157,1159,1162,1165,1169,1172,1175,1179,1185,1188,1190,1194,1197,1202,1204,1208,1211,1215,1217,1220,1222,1224,1226,1228,1230,1233,1238,1241,1244,1249,1256,1258,1262,1266,1269,1272,1274,1280,1283,1286,1288,1291,1295,1298,1300,1302,1305,1307,1309,1311,1313,1316,1320,1322,1325,1330,1333,1335,1338,1341,1344,1346,1348,1350,1354,1357,1361,1364,1367,1370,1374,1381,1385,1387,1390,1392,1394,1396,1399,1403,1409,1414,1417,1420,1422,1424,1427,1430,1433,1438,1440,1443,1446,1450,1452,1455,1458,1460,1464,1466,1471,1475,1478,1480,1482,1486,1489,1493,1495,1499,1503,1505,1507,1510,1513,1515,1517,1520,1522,1525,1527,1530,1533,1535,1540,1543,1546,1548,1550,1552,1555,1557,1561,1563,1565,1567,1570,1573,1576,1578,1580,1583,1585,1590,1592,1596,1601,1605,1609,1612,1614,1617,1620,1623,1627,1629,1631,1635,1638,1641,1644,1646,1652,1654,1656,1658,1662,1667,1670,1674,1676,1680,1684,1688,1690,1694,1699,1704,1706,1709,1714,1717,1720,1724,1726,1729,1732,1734,1736,1739,1743,1747,1750,1754,1759],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},56,23.6217,{"date":178,"open":179,"high":14,"low":180,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",23.56,23.55,-0.0287,-0.12,57906.494905,51,23.5511,{"date":187,"open":188,"high":188,"low":189,"close":188,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",23.6,23.5501,-0.02,-0.08,1360.0825,39,23.5905,{"date":196,"open":197,"high":197,"low":188,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-28",23.66,23.62,-0.145,-0.61,21702.448718,119,23.6359,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",23.75,23.765,23.73,0.09,0.38,7116.0825,114,23.7541,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",23.7892,23.675,-0.225,-0.94,5782.7335,70,23.7367,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",23.985,23.875,23.9,-0.255,-1.06,9390.0825,46,23.9124,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":158,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",24.13,24.27,24.1,24.155,0.12,107558.247647,108,24.1402,{"date":244,"open":245,"high":235,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",24.11,24.125,0.07,0.29,696.311663,32,24.1198,{"date":253,"open":254,"high":254,"low":255,"close":254,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",24.055,24.0437,-0.0997,-0.41,8690.0825,41,24.0524,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":58,"volume":267,"transactions":268,"vwap":269},"2026-09-17",24.12,24.16,24.1547,0.0997,5089.0825,50,24.1424,{"date":271,"open":263,"high":263,"low":272,"close":254,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",24.045,0.0399,0.17,6302.165391,53,24.0813,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",24.01,24.0278,23.99,24.0151,-0.0399,-0.17,36258.0825,136,23.9995,{"date":290,"open":291,"high":292,"low":291,"close":254,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",24.0092,24.105,-0.023,-0.1,1539.739229,59,24.0639,{"date":299,"open":235,"high":235,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",24.075,24.078,0.003,0.01,9209.0825,49,24.1985,{"date":308,"open":235,"high":235,"low":300,"close":300,"change":285,"percent_change":86,"volume":309,"transactions":310,"vwap":311},"2026-09-10",10047.1235,45,24.1082,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",24.3,24.215,24.245,-0.0463,-0.19,10348.494905,66,24.2549,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":231,"vwap":331},"2026-09-08",24.31,24.3101,24.28,24.2913,-0.0345,-0.14,6425.0825,24.2964,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":191,"volume":339,"transactions":340,"vwap":341},"2026-09-04",24.33,24.359,24.32,24.3258,-0.0192,2310.0825,61,24.3412,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":268,"vwap":351},"2026-09-03",24.3491,24.3655,24.34,24.345,0.057,0.23,13439.375157,24.3495,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":247,"volume":359,"transactions":268,"vwap":360},"2026-09-02",24.289,24.29,24.285,24.288,0.018,4265.749581,24.2886,{"date":362,"open":334,"high":334,"low":363,"close":236,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",24.265,-0.0657,-0.27,2559.0825,36,24.3209,{"date":370,"open":336,"high":371,"low":336,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",24.3357,-0.0393,-0.16,2047.556382,74,24.3277,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":259,"vwap":385},"2026-08-28",24.45,24.37,24.375,-0.0756,-0.31,1313.193061,24.4052,{"date":387,"open":388,"high":389,"low":379,"close":390,"change":391,"percent_change":190,"volume":392,"transactions":393,"vwap":394},"2026-08-27",24.47,24.49,24.4506,-0.0048,20011.6364,84,24.4684,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":221,"vwap":402},"2026-08-26",24.445,24.4554,-0.0596,-0.24,1465.597266,24.4481,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":158,"percent_change":239,"volume":407,"transactions":408,"vwap":409},"2026-08-25",24.455,24.515,14778.314313,35,24.5054,{"date":411,"open":388,"high":412,"low":388,"close":413,"change":414,"percent_change":349,"volume":415,"transactions":310,"vwap":416},"2026-08-24",24.495,24.485,0.055,4554.5564,24.4848,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",24.43,-0.055,-0.22,1422.5564,20,24.4307,{"date":426,"open":427,"high":427,"low":388,"close":413,"change":428,"percent_change":383,"volume":429,"transactions":193,"vwap":430},"2026-08-20",24.5,-0.075,3086.131332,25.3186,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",24.545,24.56,24.54,0.115,0.47,1221.597169,42,24.5488,{"date":442,"open":443,"high":379,"low":444,"close":397,"change":45,"percent_change":445,"volume":446,"transactions":231,"vwap":447},"2026-08-18",24.449,24.4401,0.16,2777.5564,24.4469,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",24.46,24.401,24.405,-0.045,-0.18,3939.653386,91,24.4363,{"date":459,"open":397,"high":450,"low":397,"close":379,"change":428,"percent_change":383,"volume":460,"transactions":439,"vwap":461},"2026-08-14",6091.598048,24.4502,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",24.53,24.525,0.08,0.33,1934.733386,37,24.5349,{"date":472,"open":388,"high":473,"low":474,"close":397,"change":475,"percent_change":466,"volume":476,"transactions":184,"vwap":477},"2026-08-12",24.48,24.44,0.02,8097.515559,24.4649,{"date":479,"open":379,"high":379,"low":480,"close":480,"change":158,"percent_change":239,"volume":481,"transactions":482,"vwap":483},"2026-08-11",24.425,917.5564,38,24.4426,{"date":485,"open":419,"high":474,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":408,"vwap":490},"2026-08-10",24.395,-0.096,-0.39,2663.558048,24.4188,{"date":492,"open":413,"high":427,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",24.465,24.491,0.0519,0.21,4179.5964,40,24.4743,{"date":501,"open":473,"high":473,"low":480,"close":502,"change":503,"percent_change":383,"volume":504,"transactions":482,"vwap":505},"2026-08-06",24.4391,-0.0761,4933.5964,24.4392,{"date":507,"open":406,"high":465,"low":406,"close":508,"change":509,"percent_change":466,"volume":510,"transactions":511,"vwap":512},"2026-08-05",24.5152,0.0192,3885.841417,87,24.5185,{"date":514,"open":388,"high":515,"low":388,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":175,"vwap":520},"2026-08-04",24.5099,24.496,0.091,0.37,3862.5564,24.4899,{"date":522,"open":523,"high":524,"low":523,"close":452,"change":525,"percent_change":16,"volume":526,"transactions":482,"vwap":527},"2026-08-03",24.4,24.42,0.0746,3737.5564,24.4131,{"date":529,"open":334,"high":347,"low":325,"close":530,"change":531,"percent_change":488,"volume":532,"transactions":533,"vwap":534},"2026-07-31",24.3304,-0.0946,24644.578381,144,24.3329,{"date":536,"open":537,"high":397,"low":538,"close":480,"change":539,"percent_change":274,"volume":540,"transactions":259,"vwap":541},"2026-07-30",24.439,24.415,0.0407,5591.5964,24.4321,{"date":543,"open":379,"high":473,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",24.3843,-0.1107,-0.45,11034.9233,76,24.4362,{"date":551,"open":473,"high":464,"low":473,"close":412,"change":552,"percent_change":31,"volume":553,"transactions":554,"vwap":555},"2026-07-28",0.0471,15034.9233,115,24.5009,{"date":557,"open":524,"high":379,"low":524,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":375,"vwap":562},"2026-07-27",24.4479,0.0629,0.26,67841.446076,24.4494,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":421,"volume":568,"transactions":569,"vwap":570},"2026-07-24",24.41,24.385,-0.0546,964.757754,19,24.3963,{"date":572,"open":379,"high":388,"low":419,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",24.4396,-0.0854,-0.35,24618.76847,131,24.4515,{"date":580,"open":464,"high":581,"low":582,"close":465,"change":453,"percent_change":454,"volume":583,"transactions":584,"vwap":585},"2026-07-22",24.5399,24.5202,6251.860196,121,25.2916,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":453,"percent_change":454,"volume":589,"transactions":590,"vwap":591},"2026-07-21",24.57,4026.9233,27,24.5698,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-20",24.66,24.61,24.615,-0.07,-0.28,13450,116,24.6238,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":158,"percent_change":239,"volume":606,"transactions":408,"vwap":607},"2026-07-17",24.72,24.685,8352.20202,24.6983,{"date":609,"open":610,"high":611,"low":612,"close":610,"change":108,"percent_change":182,"volume":613,"transactions":614,"vwap":615},"2026-07-16",24.655,24.6599,24.65,1602.04,15,24.6561,{"date":617,"open":618,"high":619,"low":618,"close":605,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-15",24.675,24.692,0.06,0.24,2339.662212,30,24.6874,{"date":626,"open":627,"high":594,"low":627,"close":628,"change":629,"percent_change":16,"volume":630,"transactions":469,"vwap":631},"2026-07-14",24.605,24.625,0.075,814361,24.6101,{"date":633,"open":634,"high":634,"low":435,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-13",24.575,24.55,-0.09,-0.37,3649,34,24.5613,{"date":642,"open":612,"high":594,"low":643,"close":644,"change":645,"percent_change":329,"volume":646,"transactions":9,"vwap":644},"2026-07-10",24.63,24.64,-0.035,6100,{"date":648,"open":612,"high":649,"low":612,"close":618,"change":45,"percent_change":445,"volume":650,"transactions":9,"vwap":618},"2026-07-09",24.695,16000,{"date":652,"open":595,"high":653,"low":654,"close":653,"change":655,"percent_change":373,"volume":656,"transactions":9,"vwap":653},"2026-07-08",24.635,24.6,-0.04,10600,{"date":658,"open":659,"high":659,"low":660,"close":618,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":618},"2026-07-07",24.74,24.671,-0.11,-0.44,1300,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":667},"2026-07-06",24.78,24.785,24.77,0.025,0.1,1200,{"date":673,"open":659,"high":674,"low":659,"close":675,"change":475,"percent_change":466,"volume":676,"transactions":9,"vwap":675},"2026-07-02",24.82,24.76,13000,{"date":678,"open":659,"high":666,"low":679,"close":659,"change":420,"percent_change":421,"volume":680,"transactions":9,"vwap":659},"2026-07-01",24.73,8500,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-30",24.845,24.795,-0.115,-0.46,5000,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":158,"percent_change":239,"volume":692,"transactions":9,"vwap":691},"2026-06-29",24.88,24.91,14300,{"date":694,"open":695,"high":696,"low":695,"close":690,"change":669,"percent_change":670,"volume":697,"transactions":9,"vwap":690},"2026-06-26",24.877,24.9,5400,{"date":699,"open":696,"high":696,"low":700,"close":700,"change":303,"percent_change":45,"volume":701,"transactions":9,"vwap":700},"2026-06-25",24.855,6600,{"date":703,"open":704,"high":705,"low":704,"close":683,"change":158,"percent_change":239,"volume":706,"transactions":9,"vwap":683},"2026-06-24",24.83,24.85,700,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":158,"percent_change":239,"volume":712,"transactions":9,"vwap":711},"2026-06-23",24.825,24.835,24.815,6000,{"date":714,"open":715,"high":715,"low":668,"close":667,"change":716,"percent_change":717,"volume":663,"transactions":9,"vwap":667},"2026-06-22",24.79,-0.065,-0.26,{"date":719,"open":720,"high":720,"low":705,"close":705,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":705},"2026-06-18",24.908,0.074,0.3,6300,{"date":725,"open":690,"high":726,"low":668,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-17",24.895,24.776,-0.119,-0.48,10000,{"date":732,"open":705,"high":733,"low":705,"close":726,"change":620,"percent_change":621,"volume":734,"transactions":9,"vwap":726},"2026-06-16",24.899,93800,{"date":736,"open":737,"high":738,"low":710,"close":710,"change":739,"percent_change":620,"volume":740,"transactions":9,"vwap":710},"2026-06-15",24.86,24.885,0.015,6400,{"date":742,"open":715,"high":674,"low":743,"close":674,"change":744,"percent_change":294,"volume":745,"transactions":9,"vwap":674},"2026-06-12",24.775,-0.025,3500,{"date":747,"open":679,"high":705,"low":748,"close":683,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":683},"2026-06-11",24.715,0.145,0.59,6700,{"date":753,"open":604,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-10",24.75,24.69,24.7,-0.015,-0.06,2100,{"date":761,"open":762,"high":763,"low":756,"close":748,"change":64,"percent_change":764,"volume":765,"transactions":9,"vwap":748},"2026-06-09",24.71,24.719,0.2,1800,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":655,"volume":771,"transactions":9,"vwap":769},"2026-06-08",24.68,24.665,-0.01,900,{"date":773,"open":755,"high":774,"low":618,"close":618,"change":294,"percent_change":775,"volume":776,"transactions":9,"vwap":618},"2026-06-05",24.699,-0.4,2300,{"date":778,"open":779,"high":779,"low":668,"close":743,"change":158,"percent_change":239,"volume":780,"transactions":9,"vwap":743},"2026-06-04",24.8,9200,{"date":782,"open":675,"high":675,"low":679,"close":783,"change":420,"percent_change":421,"volume":759,"transactions":9,"vwap":783},"2026-06-03",24.745,{"date":785,"open":674,"high":674,"low":779,"close":779,"change":303,"percent_change":45,"volume":780,"transactions":9,"vwap":779},"2026-06-02",{"date":787,"open":659,"high":715,"low":659,"close":715,"change":788,"percent_change":108,"volume":740,"transactions":9,"vwap":715},"2026-06-01",-0.007,{"date":790,"open":779,"high":779,"low":791,"close":791,"change":792,"percent_change":793,"volume":167,"transactions":9,"vwap":791},"2026-05-29",24.797,-0.013,-0.05,{"date":795,"open":715,"high":796,"low":675,"close":797,"change":629,"percent_change":722,"volume":798,"transactions":9,"vwap":797},"2026-05-28",24.98,24.81,65200,{"date":800,"open":754,"high":675,"low":801,"close":801,"change":303,"percent_change":45,"volume":802,"transactions":9,"vwap":801},"2026-05-27",24.735,1900,{"date":804,"open":604,"high":679,"low":604,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-26",24.725,0.096,0.39,3100,{"date":810,"open":634,"high":811,"low":634,"close":811,"change":812,"percent_change":365,"volume":813,"transactions":9,"vwap":811},"2026-05-22",24.629,-0.066,6500,{"date":815,"open":634,"high":649,"low":634,"close":649,"change":816,"percent_change":247,"volume":817,"transactions":9,"vwap":649},"2026-05-21",0.017,1700,{"date":819,"open":435,"high":649,"low":435,"close":820,"change":821,"percent_change":822,"volume":808,"transactions":9,"vwap":820},"2026-05-20",24.678,0.153,0.62,{"date":824,"open":635,"high":635,"low":825,"close":465,"change":636,"percent_change":637,"volume":826,"transactions":9,"vwap":465},"2026-05-19",24.51,4000,{"date":828,"open":612,"high":612,"low":595,"close":596,"change":18,"percent_change":18,"volume":829,"transactions":9,"vwap":596},"2026-05-18",1500,{"date":831,"open":594,"high":769,"low":596,"close":596,"change":832,"percent_change":833,"volume":808,"transactions":9,"vwap":596},"2026-05-15",-0.165,-0.67,{"date":835,"open":704,"high":836,"low":666,"close":666,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":666},"2026-05-14",24.84,{"date":838,"open":675,"high":684,"low":675,"close":684,"change":303,"percent_change":45,"volume":167,"transactions":9,"vwap":684},"2026-05-13",{"date":840,"open":715,"high":715,"low":668,"close":667,"change":636,"percent_change":841,"volume":842,"transactions":9,"vwap":667},"2026-05-12",-0.36,20200,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":758,"percent_change":400,"volume":848,"transactions":9,"vwap":847},"2026-05-11",24.92,24.87,24.875,3300,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":247,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-08",24.93,24.96,24.935,0.28,5700,{"date":857,"open":858,"high":858,"low":737,"close":859,"change":191,"percent_change":860,"volume":771,"transactions":9,"vwap":859},"2026-05-07",24.94,24.865,-0.32,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":239,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-06",24.925,24.945,0.48,3000,{"date":868,"open":704,"high":704,"low":709,"close":709,"change":64,"percent_change":764,"volume":869,"transactions":9,"vwap":709},"2026-05-05",1400,{"date":871,"open":704,"high":704,"low":675,"close":743,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":743},"2026-05-04",-0.105,-0.42,25700,{"date":876,"open":845,"high":858,"low":846,"close":690,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":690},"2026-05-01",0.035,0.14,103600,{"date":881,"open":836,"high":737,"low":836,"close":683,"change":739,"percent_change":620,"volume":882,"transactions":9,"vwap":683},"2026-04-30",7000,{"date":884,"open":674,"high":847,"low":715,"close":704,"change":428,"percent_change":885,"volume":886,"transactions":9,"vwap":704},"2026-04-29",-0.3,22200,{"date":888,"open":691,"high":691,"low":889,"close":890,"change":190,"percent_change":191,"volume":891,"transactions":9,"vwap":890},"2026-04-28",24.89,24.905,3800,{"date":893,"open":858,"high":858,"low":863,"close":863,"change":793,"percent_change":87,"volume":894,"transactions":9,"vwap":863},"2026-04-27",2200,{"date":896,"open":897,"high":898,"low":863,"close":898,"change":453,"percent_change":454,"volume":899,"transactions":9,"vwap":898},"2026-04-24",24.938,24.975,2700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":108,"percent_change":182,"volume":906,"transactions":9,"vwap":905},"2026-04-23",25.07,25.08,25.014999,25.02,13600,{"date":908,"open":903,"high":903,"low":909,"close":910,"change":669,"percent_change":670,"volume":911,"transactions":9,"vwap":910},"2026-04-22",25.040001,25.049999,18100,{"date":913,"open":914,"high":902,"low":915,"close":915,"change":191,"percent_change":860,"volume":916,"transactions":9,"vwap":915},"2026-04-21",25.065001,25.025,2053800,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":655,"volume":771,"transactions":9,"vwap":920},"2026-04-20",25.09,25.105,25.084999,-0.011,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-17",25.139,25.15,25.116,0.101,0.4,12800,{"date":932,"open":933,"high":933,"low":934,"close":904,"change":655,"percent_change":373,"volume":935,"transactions":9,"vwap":904},"2026-04-16",25.056,25,110000,{"date":937,"open":910,"high":938,"low":910,"close":939,"change":940,"percent_change":182,"volume":817,"transactions":9,"vwap":939},"2026-04-15",25.059999,25.055,-0.031,{"date":942,"open":919,"high":919,"low":903,"close":943,"change":944,"percent_change":854,"volume":855,"transactions":9,"vwap":943},"2026-04-14",25.086,0.071,{"date":946,"open":904,"high":904,"low":904,"close":904,"change":45,"percent_change":445,"volume":947,"transactions":9,"vwap":904},"2026-04-13",200,{"date":949,"open":898,"high":898,"low":898,"close":898,"change":108,"percent_change":182,"volume":950,"transactions":9,"vwap":898},"2026-04-10",100,{"date":952,"open":910,"high":910,"low":953,"close":953,"change":770,"percent_change":655,"volume":947,"transactions":9,"vwap":953},"2026-04-09",25.0049992,{"date":955,"open":904,"high":904,"low":904,"close":904,"change":466,"percent_change":956,"volume":950,"transactions":9,"vwap":904},"2026-04-08",0.32,{"date":958,"open":846,"high":853,"low":846,"close":853,"change":669,"percent_change":670,"volume":959,"transactions":9,"vwap":853},"2026-04-07",2900,{"date":961,"open":889,"high":691,"low":889,"close":691,"change":453,"percent_change":454,"volume":962,"transactions":9,"vwap":691},"2026-04-06",400,{"date":964,"open":852,"high":965,"low":966,"close":966,"change":64,"percent_change":764,"volume":962,"transactions":9,"vwap":966},"2026-04-02",24.965,24.955,{"date":968,"open":691,"high":853,"low":696,"close":890,"change":969,"percent_change":190,"volume":759,"transactions":9,"vwap":890},"2026-04-01",-0.005,{"date":971,"open":889,"high":858,"low":889,"close":691,"change":972,"percent_change":560,"volume":973,"transactions":9,"vwap":691},"2026-03-31",0.065,7600,{"date":975,"open":846,"high":846,"low":683,"close":683,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":683},"2026-03-30",0.149,0.6,800,{"date":980,"open":594,"high":762,"low":594,"close":981,"change":982,"percent_change":191,"volume":983,"transactions":9,"vwap":981},"2026-03-27",24.696,-0.019,11500,{"date":985,"open":986,"high":986,"low":762,"close":748,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":748},"2026-03-26",24.805,-0.155,-0.62,3200,{"date":991,"open":690,"high":690,"low":846,"close":846,"change":969,"percent_change":190,"volume":771,"transactions":9,"vwap":846},"2026-03-25",{"date":993,"open":846,"high":690,"low":846,"close":847,"change":428,"percent_change":885,"volume":994,"transactions":9,"vwap":847},"2026-03-24",5200,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":163,"volume":1000,"transactions":9,"vwap":998},"2026-03-23",24.99,24.95,0.105,12100,{"date":1002,"open":690,"high":690,"low":683,"close":683,"change":1003,"percent_change":1004,"volume":978,"transactions":9,"vwap":683},"2026-03-20",-0.201,-0.8,{"date":1006,"open":905,"high":921,"low":1007,"close":1008,"change":1009,"percent_change":45,"volume":829,"transactions":9,"vwap":1008},"2026-03-19",25.01,25.046,0.011,{"date":1011,"open":919,"high":1012,"low":1013,"close":1013,"change":636,"percent_change":841,"volume":776,"transactions":9,"vwap":1013},"2026-03-18",25.1,25.035,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":158,"percent_change":239,"volume":947,"transactions":9,"vwap":1016},"2026-03-17",25.125,{"date":1018,"open":903,"high":1019,"low":910,"close":1019,"change":98,"percent_change":1020,"volume":869,"transactions":9,"vwap":1019},"2026-03-16",25.094999,0.44,{"date":1022,"open":909,"high":909,"low":796,"close":1023,"change":108,"percent_change":182,"volume":1024,"transactions":9,"vwap":1023},"2026-03-13",24.985,8000,{"date":1026,"open":903,"high":919,"low":904,"close":904,"change":636,"percent_change":841,"volume":676,"transactions":9,"vwap":904},"2026-03-12",{"date":1028,"open":1029,"high":1029,"low":920,"close":920,"change":182,"percent_change":729,"volume":1030,"transactions":9,"vwap":920},"2026-03-11",25.13,300,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":885,"volume":671,"transactions":9,"vwap":1034},"2026-03-10",25.28,25.225,-0.077,{"date":1037,"open":1033,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":802,"transactions":9,"vwap":1038},"2026-03-09",25.302,25.25,0.063,0.25,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":190,"volume":765,"transactions":9,"vwap":1045},"2026-03-06",25.19,25.239,25.175,-0.006,{"date":1049,"open":1039,"high":1039,"low":1050,"close":1051,"change":191,"percent_change":860,"volume":1052,"transactions":9,"vwap":1051},"2026-03-05",25.22,25.245,3600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":108,"percent_change":182,"volume":663,"transactions":9,"vwap":1057},"2026-03-04",25.337,25.34,25.325,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":770,"percent_change":655,"volume":1062,"transactions":9,"vwap":1061},"2026-03-03",25.32,25.355,2000,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-02",25.38,25.365,-0.135,-0.53,11400,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":629,"percent_change":248,"volume":1074,"transactions":9,"vwap":1073},"2026-02-27",25.48,25.5,5600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":64,"percent_change":764,"volume":1080,"transactions":9,"vwap":1078},"2026-02-26",25.41,25.425,25.405,600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":744,"percent_change":294,"volume":866,"transactions":9,"vwap":1086},"2026-02-25",25.39,25.395,25.37,25.375,{"date":1088,"open":1083,"high":1089,"low":1085,"close":1090,"change":636,"percent_change":575,"volume":1091,"transactions":9,"vwap":1090},"2026-02-24",25.409,25.4,321000,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-02-23",25.45,25.54,25.49,0.069,0.27,9800,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":64,"volume":771,"transactions":9,"vwap":1103},"2026-02-20",25.43,25.421,0.013,{"date":1106,"open":1090,"high":1107,"low":1090,"close":1107,"change":1108,"percent_change":770,"volume":978,"transactions":9,"vwap":1107},"2026-02-19",25.408,-0.002,{"date":1110,"open":1111,"high":1102,"low":1077,"close":1077,"change":757,"percent_change":758,"volume":1074,"transactions":9,"vwap":1077},"2026-02-18",25.418,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1078,"change":1116,"percent_change":-6,"volume":817,"transactions":9,"vwap":1078},"2026-02-17",25.44,25.42,-0.001,{"date":1118,"open":1077,"high":1102,"low":1077,"close":1119,"change":944,"percent_change":854,"volume":978,"transactions":9,"vwap":1119},"2026-02-13",25.426,{"date":1121,"open":1061,"high":1061,"low":1061,"close":1061,"change":1122,"percent_change":1123,"volume":1030,"transactions":9,"vwap":1061},"2026-02-12",0.13,0.52,{"date":1125,"open":1039,"high":1126,"low":1034,"close":1034,"change":793,"percent_change":87,"volume":1127,"transactions":9,"vwap":1034},"2026-02-11",25.27,22700,{"date":1129,"open":1130,"high":1033,"low":1130,"close":1131,"change":466,"percent_change":956,"volume":1132,"transactions":9,"vwap":1131},"2026-02-10",25.26,25.275,298200,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":475,"volume":950,"transactions":9,"vwap":1135},"2026-02-09",25.195,0.006,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":620,"volume":950,"transactions":9,"vwap":1139},"2026-02-06",25.189,0.014,{"date":1142,"open":1016,"high":1046,"low":1016,"close":1046,"change":670,"percent_change":929,"volume":706,"transactions":9,"vwap":1046},"2026-02-05",{"date":1144,"open":902,"high":1145,"low":902,"close":1146,"change":18,"percent_change":18,"volume":813,"transactions":9,"vwap":1146},"2026-02-04",25.136,25.075001,{"date":1148,"open":1146,"high":1146,"low":1146,"close":1146,"change":770,"percent_change":655,"volume":950,"transactions":9,"vwap":1146},"2026-02-03",{"date":1150,"open":919,"high":919,"low":921,"close":921,"change":655,"percent_change":373,"volume":1151,"transactions":9,"vwap":921},"2026-02-02",500,{"date":1153,"open":1016,"high":1016,"low":1016,"close":1016,"change":18,"percent_change":18,"volume":950,"transactions":9,"vwap":1016},"2026-01-30",{"date":1155,"open":1156,"high":1029,"low":920,"close":1016,"change":475,"percent_change":466,"volume":813,"transactions":9,"vwap":1016},"2026-01-29",25.11,{"date":1158,"open":919,"high":920,"low":921,"close":920,"change":190,"percent_change":191,"volume":771,"transactions":9,"vwap":920},"2026-01-28",{"date":1160,"open":1161,"high":1029,"low":1161,"close":1016,"change":597,"percent_change":598,"volume":1080,"transactions":9,"vwap":1016},"2026-01-27",25.118,{"date":1163,"open":1135,"high":1135,"low":1135,"close":1135,"change":1164,"percent_change":149,"volume":950,"transactions":9,"vwap":1135},"2026-01-26",0.046,{"date":1166,"open":926,"high":926,"low":1167,"close":1167,"change":1168,"percent_change":670,"volume":1080,"transactions":9,"vwap":1167},"2026-01-23",25.149,0.024,{"date":1170,"open":1171,"high":1016,"low":1171,"close":1016,"change":303,"percent_change":45,"volume":826,"transactions":9,"vwap":1016},"2026-01-22",25.12,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":247,"percent_change":854,"volume":950,"transactions":9,"vwap":1174},"2026-01-21",25.115,{"date":1176,"open":919,"high":1012,"low":1177,"close":1177,"change":294,"percent_change":775,"volume":1178,"transactions":9,"vwap":1177},"2026-01-20",25.045,4100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":318,"volume":869,"transactions":9,"vwap":1183},"2026-01-16",25.16,25.17,25.145,-0.049,{"date":1186,"open":1050,"high":1050,"low":1187,"close":1187,"change":940,"percent_change":182,"volume":1030,"transactions":9,"vwap":1187},"2026-01-15",25.194,{"date":1189,"open":1034,"high":1034,"low":1034,"close":1034,"change":64,"percent_change":764,"volume":950,"transactions":9,"vwap":1034},"2026-01-14",{"date":1191,"open":1192,"high":1046,"low":1183,"close":1046,"change":303,"percent_change":45,"volume":1193,"transactions":9,"vwap":1046},"2026-01-13",25.169,12300,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":293,"percent_change":636,"volume":950,"transactions":9,"vwap":1196},"2026-01-12",25.165,{"date":1198,"open":1044,"high":1044,"low":1181,"close":1199,"change":1200,"percent_change":467,"volume":1201,"transactions":9,"vwap":1199},"2026-01-09",25.188,0.083,1100,{"date":1203,"open":920,"high":920,"low":920,"close":920,"change":793,"percent_change":87,"volume":950,"transactions":9,"vwap":920},"2026-01-08",{"date":1205,"open":1181,"high":1044,"low":1206,"close":1206,"change":45,"percent_change":445,"volume":1207,"transactions":9,"vwap":1206},"2026-01-07",25.155,8100,{"date":1209,"open":1210,"high":1174,"low":902,"close":1174,"change":1047,"percent_change":190,"volume":1151,"transactions":9,"vwap":1174},"2026-01-06",25.098,{"date":1212,"open":1012,"high":1029,"low":1012,"close":1213,"change":1164,"percent_change":149,"volume":1214,"transactions":9,"vwap":1213},"2026-01-05",25.121,14700,{"date":1216,"open":1146,"high":1146,"low":1146,"close":1146,"change":190,"percent_change":191,"volume":950,"transactions":9,"vwap":1146},"2026-01-02",{"date":1218,"open":1219,"high":926,"low":1019,"close":1019,"change":793,"percent_change":87,"volume":962,"transactions":9,"vwap":1019},"2025-12-31",25.14,{"date":1221,"open":1183,"high":1183,"low":1183,"close":1183,"change":770,"percent_change":655,"volume":950,"transactions":9,"vwap":1183},"2025-12-30",{"date":1223,"open":1206,"high":1206,"low":1206,"close":1206,"change":158,"percent_change":239,"volume":950,"transactions":9,"vwap":1206},"2025-12-29",{"date":1225,"open":1016,"high":1016,"low":1016,"close":1016,"change":18,"percent_change":18,"volume":950,"transactions":9,"vwap":1016},"2025-12-26",{"date":1227,"open":903,"high":1016,"low":903,"close":1016,"change":620,"percent_change":621,"volume":745,"transactions":9,"vwap":1016},"2025-12-24",{"date":1229,"open":914,"high":914,"low":914,"close":914,"change":303,"percent_change":45,"volume":947,"transactions":9,"vwap":914},"2025-12-23",{"date":1231,"open":939,"high":939,"low":939,"close":939,"change":373,"percent_change":1232,"volume":950,"transactions":9,"vwap":939},"2025-12-22",-0.63,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":108,"percent_change":182,"volume":1074,"transactions":9,"vwap":1236},"2025-12-19",25.21,25.215,25.2,{"date":1239,"open":1051,"high":1051,"low":1051,"close":1051,"change":1240,"percent_change":621,"volume":950,"transactions":9,"vwap":1051},"2025-12-18",0.061,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1116,"percent_change":-6,"volume":947,"transactions":9,"vwap":1243},"2025-12-17",25.184,{"date":1245,"open":1046,"high":1044,"low":1182,"close":1246,"change":1247,"percent_change":31,"volume":1248,"transactions":9,"vwap":1246},"2025-12-16",25.185,0.048,8600,{"date":1250,"open":1251,"high":1252,"low":1145,"close":1253,"change":1254,"percent_change":318,"volume":1255,"transactions":9,"vwap":1253},"2025-12-15",25.178,25.18,25.137,-0.048,2500,{"date":1257,"open":1246,"high":1246,"low":1246,"close":1246,"change":191,"percent_change":860,"volume":950,"transactions":9,"vwap":1246},"2025-12-12",{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":770,"percent_change":655,"volume":1030,"transactions":9,"vwap":1261},"2025-12-11",25.3,25.265,{"date":1263,"open":1235,"high":1131,"low":1264,"close":1131,"change":209,"percent_change":1265,"volume":962,"transactions":9,"vwap":1131},"2025-12-10",25.209,0.36,{"date":1267,"open":1050,"high":1268,"low":1246,"close":1246,"change":190,"percent_change":191,"volume":869,"transactions":9,"vwap":1246},"2025-12-09",25.23,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":655,"percent_change":373,"volume":950,"transactions":9,"vwap":1271},"2025-12-08",25.205,{"date":1273,"open":1126,"high":1126,"low":1051,"close":1051,"change":655,"percent_change":373,"volume":950,"transactions":9,"vwap":1051},"2025-12-05",{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":793,"percent_change":87,"volume":1279,"transactions":9,"vwap":1278},"2025-12-04",25.29,25.299,25.285,3400,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":158,"percent_change":239,"volume":947,"transactions":9,"vwap":1282},"2025-12-03",25.335,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":158,"percent_change":239,"volume":950,"transactions":9,"vwap":1285},"2025-12-02",25.305,{"date":1287,"open":1033,"high":1033,"low":1131,"close":1131,"change":294,"percent_change":488,"volume":978,"transactions":9,"vwap":1131},"2025-12-01",{"date":1289,"open":1085,"high":1086,"low":1085,"close":1086,"change":1290,"percent_change":329,"volume":950,"transactions":9,"vwap":1086},"2025-11-28",-0.036,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":670,"volume":950,"transactions":9,"vwap":1293},"2025-11-26",25.411,0.026,{"date":1296,"open":1085,"high":1297,"low":1085,"close":1297,"change":620,"percent_change":621,"volume":947,"transactions":9,"vwap":1297},"2025-11-25",25.385,{"date":1299,"open":1057,"high":1057,"low":1057,"close":1057,"change":793,"percent_change":87,"volume":950,"transactions":9,"vwap":1057},"2025-11-24",{"date":1301,"open":1086,"high":1086,"low":1086,"close":1086,"change":620,"percent_change":621,"volume":950,"transactions":9,"vwap":1086},"2025-11-21",{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":45,"percent_change":445,"volume":950,"transactions":9,"vwap":1304},"2025-11-20",25.315,{"date":1306,"open":1260,"high":1260,"low":1131,"close":1131,"change":770,"percent_change":655,"volume":950,"transactions":9,"vwap":1131},"2025-11-19",{"date":1308,"open":1278,"high":1278,"low":1278,"close":1278,"change":475,"percent_change":466,"volume":950,"transactions":9,"vwap":1278},"2025-11-18",{"date":1310,"open":1261,"high":1261,"low":1261,"close":1261,"change":18,"percent_change":18,"volume":950,"transactions":9,"vwap":1261},"2025-11-17",{"date":1312,"open":1261,"high":1261,"low":1261,"close":1261,"change":645,"percent_change":329,"volume":950,"transactions":9,"vwap":1261},"2025-11-14",{"date":1314,"open":1260,"high":1260,"low":1260,"close":1260,"change":1315,"percent_change":400,"volume":950,"transactions":9,"vwap":1260},"2025-11-13",-0.062,{"date":1317,"open":1065,"high":1065,"low":1318,"close":1318,"change":1319,"percent_change":597,"volume":663,"transactions":9,"vwap":1318},"2025-11-12",25.362,-0.018,{"date":1321,"open":1065,"high":1065,"low":1065,"close":1065,"change":972,"percent_change":560,"volume":950,"transactions":9,"vwap":1065},"2025-11-11",{"date":1323,"open":1304,"high":1304,"low":1304,"close":1304,"change":1324,"percent_change":793,"volume":950,"transactions":9,"vwap":1304},"2025-11-10",-0.012,{"date":1326,"open":1327,"high":1327,"low":1060,"close":1328,"change":1329,"percent_change":158,"volume":1201,"transactions":9,"vwap":1328},"2025-11-07",25.35,25.327,0.007,{"date":1331,"open":1060,"high":1060,"low":1060,"close":1060,"change":1332,"percent_change":210,"volume":950,"transactions":9,"vwap":1060},"2025-11-06",0.095,{"date":1334,"open":1130,"high":1130,"low":1034,"close":1034,"change":636,"percent_change":841,"volume":671,"transactions":9,"vwap":1034},"2025-11-05",{"date":1336,"open":1304,"high":1304,"low":1304,"close":1304,"change":1337,"percent_change":239,"volume":950,"transactions":9,"vwap":1304},"2025-11-04",0.031,{"date":1339,"open":1126,"high":1340,"low":1126,"close":1340,"change":190,"percent_change":191,"volume":947,"transactions":9,"vwap":1340},"2025-11-03",25.284,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":922,"percent_change":655,"volume":950,"transactions":9,"vwap":1343},"2025-10-31",25.304,{"date":1345,"open":1056,"high":1056,"low":1304,"close":1304,"change":793,"percent_change":87,"volume":1030,"transactions":9,"vwap":1304},"2025-10-30",{"date":1347,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":950,"transactions":9,"vwap":1066},"2025-10-29",{"date":1349,"open":1072,"high":1073,"low":1072,"close":1073,"change":1168,"percent_change":209,"volume":947,"transactions":9,"vwap":1073},"2025-10-28",{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":113,"volume":950,"transactions":9,"vwap":1352},"2025-10-27",25.476,-0.084,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":158,"percent_change":239,"volume":950,"transactions":9,"vwap":1356},"2025-10-24",25.56,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":400,"volume":950,"transactions":9,"vwap":1359},"2025-10-23",25.53,-0.061,{"date":1362,"open":19,"high":19,"low":19,"close":19,"change":1363,"percent_change":18,"volume":950,"transactions":9,"vwap":19},"2025-10-22",0.001,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":45,"percent_change":445,"volume":950,"transactions":9,"vwap":1366},"2025-10-21",25.59,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":158,"percent_change":239,"volume":947,"transactions":9,"vwap":1369},"2025-10-20",25.55,{"date":1371,"open":1372,"high":1359,"low":1373,"close":1372,"change":757,"percent_change":758,"volume":826,"transactions":9,"vwap":1372},"2025-10-17",25.52,25.51,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":1380,"volume":1080,"transactions":9,"vwap":1377},"2025-10-16",25.47,25.535,25.468,0.087,0.34,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1108,"percent_change":770,"volume":947,"transactions":9,"vwap":1384},"2025-10-15",25.509,25.448,{"date":1386,"open":1094,"high":1094,"low":1094,"close":1094,"change":972,"percent_change":560,"volume":950,"transactions":9,"vwap":1094},"2025-10-14",{"date":1388,"open":1060,"high":1297,"low":1060,"close":1297,"change":1389,"percent_change":475,"volume":962,"transactions":9,"vwap":1297},"2025-10-13",0.005,{"date":1391,"open":1065,"high":1065,"low":1065,"close":1065,"change":98,"percent_change":1020,"volume":950,"transactions":9,"vwap":1065},"2025-10-10",{"date":1393,"open":1126,"high":1126,"low":1126,"close":1126,"change":645,"percent_change":329,"volume":950,"transactions":9,"vwap":1126},"2025-10-09",{"date":1395,"open":1285,"high":1285,"low":1285,"close":1285,"change":475,"percent_change":466,"volume":950,"transactions":9,"vwap":1285},"2025-10-08",{"date":1397,"open":1278,"high":1278,"low":1278,"close":1278,"change":1398,"percent_change":149,"volume":950,"transactions":9,"vwap":1278},"2025-10-07",0.045,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":421,"volume":950,"transactions":9,"vwap":1401},"2025-10-06",25.24,-0.056,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":167,"transactions":9,"vwap":1406},"2025-10-03",25.328,25.296,-0.037,-0.15,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":950,"transactions":9,"vwap":1411},"2025-10-02",25.333,0.037,0.15,{"date":1415,"open":1260,"high":1260,"low":1406,"close":1406,"change":1416,"percent_change":445,"volume":1030,"transactions":9,"vwap":1406},"2025-10-01",0.041,{"date":1418,"open":1278,"high":1276,"low":1419,"close":1419,"change":303,"percent_change":45,"volume":771,"transactions":9,"vwap":1419},"2025-09-30",25.255,{"date":1421,"open":1235,"high":1051,"low":1235,"close":1051,"change":620,"percent_change":621,"volume":1080,"transactions":9,"vwap":1051},"2025-09-29",{"date":1423,"open":1246,"high":1246,"low":1246,"close":1246,"change":1329,"percent_change":158,"volume":947,"transactions":9,"vwap":1246},"2025-09-26",{"date":1425,"open":926,"high":1251,"low":926,"close":1251,"change":1426,"percent_change":318,"volume":978,"transactions":9,"vwap":1251},"2025-09-25",-0.047,{"date":1428,"open":1034,"high":1034,"low":1034,"close":1034,"change":1408,"percent_change":1429,"volume":947,"transactions":9,"vwap":1034},"2025-09-24",-0.59,{"date":1431,"open":1432,"high":1086,"low":1432,"close":1086,"change":972,"percent_change":560,"volume":950,"transactions":9,"vwap":1086},"2025-09-23",25.33,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":962,"transactions":9,"vwap":1435},"2025-09-22",25.31,-0.052,-0.21,{"date":1439,"open":1318,"high":1318,"low":1318,"close":1318,"change":1329,"percent_change":158,"volume":947,"transactions":9,"vwap":1318},"2025-09-19",{"date":1441,"open":1061,"high":1061,"low":1061,"close":1061,"change":1442,"percent_change":365,"volume":950,"transactions":9,"vwap":1061},"2025-09-18",-0.069,{"date":1444,"open":1096,"high":1359,"low":1115,"close":1445,"change":940,"percent_change":182,"volume":1080,"transactions":9,"vwap":1445},"2025-09-17",25.424,{"date":1447,"open":1094,"high":1448,"low":1094,"close":1449,"change":18,"percent_change":18,"volume":706,"transactions":9,"vwap":1449},"2025-09-16",25.46,25.455,{"date":1451,"open":1449,"high":1378,"low":1094,"close":1449,"change":1398,"percent_change":149,"volume":1201,"transactions":9,"vwap":1449},"2025-09-15",{"date":1453,"open":1454,"high":1111,"low":1454,"close":1077,"change":645,"percent_change":329,"volume":1080,"transactions":9,"vwap":1077},"2025-09-12",25.394,{"date":1456,"open":1102,"high":1457,"low":1102,"close":1457,"change":64,"percent_change":764,"volume":947,"transactions":9,"vwap":1457},"2025-09-11",25.445,{"date":1459,"open":1077,"high":1077,"low":1084,"close":1084,"change":620,"percent_change":621,"volume":947,"transactions":9,"vwap":1084},"2025-09-10",{"date":1461,"open":1462,"high":1462,"low":1463,"close":1282,"change":420,"percent_change":421,"volume":771,"transactions":9,"vwap":1282},"2025-09-09",25.36,25.329,{"date":1465,"open":1085,"high":1083,"low":1085,"close":1083,"change":1332,"percent_change":210,"volume":947,"transactions":9,"vwap":1083},"2025-09-08",{"date":1467,"open":1260,"high":1435,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":167,"transactions":9,"vwap":1468},"2025-09-05",25.295,0.117,0.46,{"date":1472,"open":1171,"high":1251,"low":1171,"close":1251,"change":1473,"percent_change":1474,"volume":978,"transactions":9,"vwap":1251},"2025-09-04",0.088,0.35,{"date":1476,"open":1007,"high":1019,"low":1007,"close":919,"change":999,"percent_change":163,"volume":1477,"transactions":9,"vwap":919},"2025-09-03",4300,{"date":1479,"open":997,"high":997,"low":1023,"close":1023,"change":428,"percent_change":885,"volume":1030,"transactions":9,"vwap":1023},"2025-09-02",{"date":1481,"open":909,"high":938,"low":909,"close":938,"change":922,"percent_change":655,"volume":817,"transactions":9,"vwap":938},"2025-08-29",{"date":1483,"open":938,"high":1484,"low":938,"close":1484,"change":1485,"percent_change":1122,"volume":1151,"transactions":9,"vwap":1484},"2025-08-28",25.070999,0.032,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":475,"percent_change":466,"volume":950,"transactions":9,"vwap":1488},"2025-08-27",25.039,{"date":1490,"open":796,"high":1491,"low":796,"close":1491,"change":1492,"percent_change":878,"volume":1030,"transactions":9,"vwap":1491},"2025-08-26",25.018999,0.034,{"date":1494,"open":1023,"high":1023,"low":1023,"close":1023,"change":685,"percent_change":686,"volume":950,"transactions":9,"vwap":1023},"2025-08-25",{"date":1496,"open":919,"high":1012,"low":919,"close":1012,"change":1497,"percent_change":1498,"volume":776,"transactions":9,"vwap":1012},"2025-08-22",0.125,0.5,{"date":1500,"open":1501,"high":898,"low":998,"close":898,"change":793,"percent_change":87,"volume":1502,"transactions":9,"vwap":898},"2025-08-21",24.97,1600,{"date":1504,"open":915,"high":915,"low":915,"close":915,"change":739,"percent_change":620,"volume":950,"transactions":9,"vwap":915},"2025-08-20",{"date":1506,"open":997,"high":1007,"low":997,"close":1007,"change":1398,"percent_change":149,"volume":894,"transactions":9,"vwap":1007},"2025-08-19",{"date":1508,"open":852,"high":1501,"low":852,"close":965,"change":293,"percent_change":636,"volume":1509,"transactions":9,"vwap":965},"2025-08-18",5800,{"date":1511,"open":997,"high":997,"low":1512,"close":1512,"change":1426,"percent_change":318,"volume":829,"transactions":9,"vwap":1512},"2025-08-15",24.988,{"date":1514,"open":910,"high":910,"low":905,"close":1013,"change":428,"percent_change":885,"volume":1062,"transactions":9,"vwap":1013},"2025-08-14",{"date":1516,"open":1156,"high":1156,"low":1156,"close":1156,"change":670,"percent_change":929,"volume":802,"transactions":9,"vwap":1156},"2025-08-13",{"date":1518,"open":1007,"high":1007,"low":1007,"close":1007,"change":1519,"percent_change":655,"volume":950,"transactions":9,"vwap":1007},"2025-08-12",-0.009,{"date":1521,"open":905,"high":905,"low":1491,"close":1491,"change":1363,"percent_change":18,"volume":771,"transactions":9,"vwap":1491},"2025-08-11",{"date":1523,"open":905,"high":905,"low":1007,"close":1524,"change":1436,"percent_change":1437,"volume":802,"transactions":9,"vwap":1524},"2025-08-08",25.018,{"date":1526,"open":1156,"high":1156,"low":938,"close":902,"change":108,"percent_change":182,"volume":802,"transactions":9,"vwap":902},"2025-08-07",{"date":1528,"open":919,"high":1012,"low":938,"close":1012,"change":1529,"percent_change":475,"volume":765,"transactions":9,"vwap":1012},"2025-08-06",0.004,{"date":1531,"open":1012,"high":1156,"low":1532,"close":1532,"change":1363,"percent_change":18,"volume":167,"transactions":9,"vwap":1532},"2025-08-05",25.096001,{"date":1534,"open":1019,"high":1019,"low":1019,"close":1019,"change":1294,"percent_change":670,"volume":950,"transactions":9,"vwap":1019},"2025-08-04",{"date":1536,"open":1007,"high":902,"low":1007,"close":1537,"change":1538,"percent_change":1539,"volume":167,"transactions":9,"vwap":1537},"2025-08-01",25.069,0.214,0.86,{"date":1541,"open":846,"high":846,"low":836,"close":700,"change":1009,"percent_change":45,"volume":1542,"transactions":9,"vwap":700},"2025-07-31",4200,{"date":1544,"open":836,"high":1545,"low":836,"close":1545,"change":812,"percent_change":717,"volume":817,"transactions":9,"vwap":1545},"2025-07-30",24.844,{"date":1547,"open":674,"high":691,"low":674,"close":691,"change":1122,"percent_change":1123,"volume":866,"transactions":9,"vwap":691},"2025-07-29",{"date":1549,"open":668,"high":666,"low":668,"close":666,"change":655,"percent_change":373,"volume":687,"transactions":9,"vwap":666},"2025-07-28",{"date":1551,"open":674,"high":674,"low":674,"close":674,"change":420,"percent_change":421,"volume":950,"transactions":9,"vwap":674},"2025-07-25",{"date":1553,"open":1554,"high":847,"low":1554,"close":847,"change":770,"percent_change":655,"volume":989,"transactions":9,"vwap":847},"2025-07-24",24.872,{"date":1556,"open":691,"high":691,"low":738,"close":738,"change":597,"percent_change":598,"volume":817,"transactions":9,"vwap":738},"2025-07-23",{"date":1558,"open":1559,"high":852,"low":1559,"close":966,"change":64,"percent_change":764,"volume":1560,"transactions":9,"vwap":966},"2025-07-22",24.953,3700,{"date":1562,"open":845,"high":845,"low":890,"close":890,"change":466,"percent_change":956,"volume":1502,"transactions":9,"vwap":890},"2025-07-21",{"date":1564,"open":836,"high":836,"low":674,"close":709,"change":45,"percent_change":445,"volume":1030,"transactions":9,"vwap":709},"2025-07-18",{"date":1566,"open":779,"high":779,"low":667,"close":667,"change":303,"percent_change":45,"volume":1030,"transactions":9,"vwap":667},"2025-07-17",{"date":1568,"open":1569,"high":674,"low":659,"close":743,"change":669,"percent_change":670,"volume":1542,"transactions":9,"vwap":743},"2025-07-16",24.763,{"date":1571,"open":754,"high":666,"low":805,"close":754,"change":453,"percent_change":454,"volume":1572,"transactions":9,"vwap":754},"2025-07-15",32800,{"date":1574,"open":779,"high":779,"low":1575,"close":684,"change":18,"percent_change":18,"volume":829,"transactions":9,"vwap":684},"2025-07-14",24.767,{"date":1577,"open":836,"high":836,"low":684,"close":684,"change":636,"percent_change":841,"volume":1151,"transactions":9,"vwap":684},"2025-07-11",{"date":1579,"open":738,"high":738,"low":738,"close":738,"change":757,"percent_change":758,"volume":1030,"transactions":9,"vwap":738},"2025-07-10",{"date":1581,"open":683,"high":696,"low":683,"close":696,"change":1582,"percent_change":163,"volume":771,"transactions":9,"vwap":696},"2025-07-09",0.103,{"date":1584,"open":743,"high":791,"low":743,"close":791,"change":1319,"percent_change":597,"volume":947,"transactions":9,"vwap":791},"2025-07-08",{"date":1586,"open":674,"high":674,"low":1587,"close":711,"change":1588,"percent_change":1589,"volume":1030,"transactions":9,"vwap":711},"2025-07-07",24.814,-0.085,-0.34,{"date":1591,"open":889,"high":696,"low":889,"close":696,"change":597,"percent_change":598,"volume":978,"transactions":9,"vwap":696},"2025-07-03",{"date":1593,"open":845,"high":1181,"low":845,"close":1501,"change":1594,"percent_change":758,"volume":1595,"transactions":9,"vwap":1501},"2025-07-02",-0.016,38500,{"date":1597,"open":1007,"high":1007,"low":1598,"close":1599,"change":1600,"percent_change":770,"volume":802,"transactions":9,"vwap":1599},"2025-07-01",24.949,24.986,-0.003,{"date":1602,"open":851,"high":1603,"low":851,"close":1603,"change":1604,"percent_change":807,"volume":947,"transactions":9,"vwap":1603},"2025-06-30",24.989,0.098,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":885,"volume":950,"transactions":9,"vwap":1607},"2025-06-27",24.891,-0.074,{"date":1610,"open":998,"high":965,"low":998,"close":965,"change":209,"percent_change":1265,"volume":1611,"transactions":9,"vwap":965},"2025-06-26",759600,{"date":1613,"open":846,"high":847,"low":846,"close":847,"change":1389,"percent_change":475,"volume":1151,"transactions":9,"vwap":847},"2025-06-25",{"date":1615,"open":705,"high":846,"low":705,"close":846,"change":1616,"percent_change":158,"volume":894,"transactions":9,"vwap":846},"2025-06-24",0.008,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":348,"percent_change":349,"volume":962,"transactions":9,"vwap":1619},"2025-06-23",24.862,{"date":1621,"open":986,"high":986,"low":986,"close":986,"change":1622,"percent_change":620,"volume":950,"transactions":9,"vwap":986},"2025-06-20",0.016,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":466,"volume":950,"transactions":9,"vwap":1625},"2025-06-18",24.789,0.019,{"date":1628,"open":659,"high":668,"low":679,"close":668,"change":247,"percent_change":854,"volume":1080,"transactions":9,"vwap":668},"2025-06-17",{"date":1630,"open":756,"high":756,"low":755,"close":756,"change":190,"percent_change":191,"volume":759,"transactions":9,"vwap":756},"2025-06-16",{"date":1632,"open":1633,"high":604,"low":1633,"close":604,"change":1634,"percent_change":257,"volume":771,"transactions":9,"vwap":604},"2025-06-13",24.67,-0.103,{"date":1636,"open":715,"high":836,"low":715,"close":1637,"change":1200,"percent_change":1380,"volume":697,"transactions":9,"vwap":1637},"2025-06-12",24.823,{"date":1639,"open":756,"high":754,"low":756,"close":659,"change":466,"percent_change":956,"volume":1640,"transactions":9,"vwap":659},"2025-06-11",2600,{"date":1642,"open":612,"high":594,"low":643,"close":594,"change":64,"percent_change":764,"volume":1643,"transactions":9,"vwap":594},"2025-06-10",4400,{"date":1645,"open":595,"high":595,"low":595,"close":595,"change":1416,"percent_change":274,"volume":950,"transactions":9,"vwap":595},"2025-06-09",{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1068,"volume":1651,"transactions":9,"vwap":1649},"2025-06-06",24.58,24.569,-0.131,15600,{"date":1653,"open":756,"high":756,"low":756,"close":756,"change":758,"percent_change":400,"volume":947,"transactions":9,"vwap":756},"2025-06-05",{"date":1655,"open":675,"high":675,"low":675,"close":675,"change":1413,"percent_change":137,"volume":950,"transactions":9,"vwap":675},"2025-06-04",{"date":1657,"open":595,"high":595,"low":595,"close":595,"change":757,"percent_change":758,"volume":950,"transactions":9,"vwap":595},"2025-06-03",{"date":1659,"open":612,"high":612,"low":1660,"close":628,"change":1360,"percent_change":1661,"volume":1062,"transactions":9,"vwap":628},"2025-06-02",24.591,-0.25,{"date":1663,"open":1633,"high":649,"low":1633,"close":1664,"change":1665,"percent_change":854,"volume":1666,"transactions":9,"vwap":1664},"2025-05-30",24.686,0.068,4900,{"date":1668,"open":643,"high":643,"low":595,"close":1669,"change":1665,"percent_change":854,"volume":1651,"transactions":9,"vwap":1669},"2025-05-29",24.618,{"date":1671,"open":588,"high":1672,"low":825,"close":635,"change":108,"percent_change":182,"volume":1673,"transactions":9,"vwap":635},"2025-05-28",24.59,20300,{"date":1675,"open":1672,"high":654,"low":1648,"close":1648,"change":928,"percent_change":58,"volume":706,"transactions":9,"vwap":1648},"2025-05-27",{"date":1677,"open":388,"high":1678,"low":388,"close":1678,"change":1679,"percent_change":383,"volume":663,"transactions":9,"vwap":1678},"2025-05-23",24.479,-0.076,{"date":1681,"open":388,"high":1682,"low":388,"close":1682,"change":972,"percent_change":1098,"volume":1683,"transactions":9,"vwap":1682},"2025-05-22",24.555,30800,{"date":1685,"open":1686,"high":1686,"low":389,"close":389,"change":832,"percent_change":833,"volume":1687,"transactions":9,"vwap":389},"2025-05-21",24.595,45800,{"date":1689,"open":594,"high":594,"low":610,"close":610,"change":757,"percent_change":758,"volume":656,"transactions":9,"vwap":610},"2025-05-20",{"date":1691,"open":594,"high":1633,"low":654,"close":1633,"change":1692,"percent_change":597,"volume":1693,"transactions":9,"vwap":1633},"2025-05-19",-0.017,9600,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1329,"percent_change":158,"volume":1698,"transactions":9,"vwap":1697},"2025-05-16",24.723,24.687,15400,{"date":1700,"open":1672,"high":768,"low":1672,"close":768,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":768},"2025-05-15",0.155,0.63,23600,{"date":1705,"open":435,"high":435,"low":465,"close":465,"change":1679,"percent_change":383,"volume":1201,"transactions":9,"vwap":465},"2025-05-14",{"date":1707,"open":1648,"high":1708,"low":588,"close":1708,"change":982,"percent_change":191,"volume":1030,"transactions":9,"vwap":1708},"2025-05-13",24.601,{"date":1710,"open":612,"high":612,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":671,"transactions":9,"vwap":1711},"2025-05-12",24.62,-0.107,-0.43,{"date":1715,"open":754,"high":754,"low":1716,"close":1716,"change":816,"percent_change":247,"volume":989,"transactions":9,"vwap":1716},"2025-05-09",24.727,{"date":1718,"open":679,"high":679,"low":762,"close":762,"change":1719,"percent_change":1068,"volume":817,"transactions":9,"vwap":762},"2025-05-08",-0.132,{"date":1721,"open":705,"high":705,"low":1722,"close":1722,"change":348,"percent_change":349,"volume":1723,"transactions":9,"vwap":1722},"2025-05-07",24.842,9400,{"date":1725,"open":756,"high":667,"low":756,"close":667,"change":620,"percent_change":621,"volume":978,"transactions":9,"vwap":667},"2025-05-06",{"date":1727,"open":1728,"high":805,"low":1728,"close":805,"change":190,"percent_change":191,"volume":1151,"transactions":9,"vwap":805},"2025-05-05",24.718,{"date":1730,"open":659,"high":783,"low":659,"close":783,"change":199,"percent_change":1731,"volume":947,"transactions":9,"vwap":783},"2025-05-02",-0.58,{"date":1733,"open":846,"high":889,"low":846,"close":889,"change":597,"percent_change":598,"volume":802,"transactions":9,"vwap":889},"2025-05-01",{"date":1735,"open":998,"high":852,"low":998,"close":852,"change":1047,"percent_change":190,"volume":671,"transactions":9,"vwap":852},"2025-04-30",{"date":1737,"open":690,"high":1738,"low":690,"close":1738,"change":928,"percent_change":58,"volume":1062,"transactions":9,"vwap":1738},"2025-04-29",24.966,{"date":1740,"open":1741,"high":889,"low":1741,"close":859,"change":877,"percent_change":878,"volume":1742,"transactions":9,"vwap":859},"2025-04-28",24.831,8700,{"date":1744,"open":797,"high":704,"low":797,"close":704,"change":1745,"percent_change":1380,"volume":1746,"transactions":9,"vwap":704},"2025-04-25",0.085,4600,{"date":1748,"open":756,"high":783,"low":756,"close":783,"change":1749,"percent_change":149,"volume":1151,"transactions":9,"vwap":783},"2025-04-24",0.044,{"date":1751,"open":754,"high":754,"low":1752,"close":1752,"change":1753,"percent_change":274,"volume":947,"transactions":9,"vwap":1752},"2025-04-23",24.701,0.042,{"date":1755,"open":768,"high":768,"low":1756,"close":1756,"change":1757,"percent_change":621,"volume":1758,"transactions":9,"vwap":1756},"2025-04-22",24.659,0.058,18000,{"date":172,"open":756,"high":756,"low":1708,"close":1708,"change":1760,"percent_change":775,"volume":947,"transactions":9,"vwap":1708},-0.099]