[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGGA":3,"homepage-market-summary":23,"stock-historical-AGGA":165},{"ticker":4,"date":5,"profile":6,"quote":11},"AGGA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"EA Series Trust EA Astoria Beacon Dynamic Core US Fixed Income ETF","Nasdaq",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},24.44,24.3401,24.3721,0.0679,0.28,6316.95,0,25.73,18259.88206468067,7.2,357,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"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":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"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",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"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",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},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},18260,6518777.897091,-1.96,"2025-05-01",[174,177,186,196,205,216,225,236,246,255,265,274,282,292,300,310,318,327,337,347,355,364,372,380,389,399,409,419,427,436,442,448,454,460,468,476,482,490,499,504,512,519,527,534,542,550,556,561,567,574,579,585,590,598,604,609,617,623,629,633,638,642,649,655,660,667,674,680,687,693,696,703,711,715,722,727,730,734,739,742,747,752,756,759,763,766,770,775,778,782,787,791,795,798,803,807,813,816,819,821,824,828,835,840,844,849,854,857,861,867,874,878,881,885,888,895,900,904,908,911,914,918,923,926,929,932,935,940,945,948,951,956,960,963,967,972,975,978,981,984,987,991,995,1002,1005,1009,1013,1018,1023,1027,1032,1037,1040,1043,1047,1052,1055,1059,1061,1065,1069,1073,1076,1080,1083,1086,1090,1093,1095,1098,1101,1105,1108,1111,1114,1117,1119,1122,1126,1128,1131,1135,1138,1143,1146,1150,1154,1158,1162,1165,1168,1171,1173,1175,1179,1182,1185,1187,1189,1194,1196,1199,1201,1204,1206,1209,1212,1218,1221,1224,1228,1231,1236,1238,1243,1246,1248,1250,1253,1256,1259,1264,1267,1269,1271,1275,1279,1282,1287,1290,1292,1296,1301,1306,1309,1314,1317,1321,1324,1327,1330,1333,1335,1339,1342,1345,1349,1352,1356,1360,1362,1365,1369,1372,1375,1379,1382,1385,1387,1390,1393,1397,1401,1404,1407,1409,1411,1414,1417,1422,1428,1432,1437,1439,1442,1445,1448,1450,1453,1457,1461,1464,1468,1471,1475,1477,1481,1484,1488,1490,1493,1495,1497,1500,1505,1507,1512,1515,1517,1521,1523,1526,1529,1531,1533,1536,1539,1542,1546,1551,1553,1558,1562,1564,1567,1569,1572,1574,1577,1580,1583,1586,1588,1590,1593,1596,1599,1601,1605,1610,1612,1614,1617,1619,1624,1627,1631,1633,1637,1643,1646,1650,1654,1658,1661,1664,1667,1670,1672,1675,1678,1681,1684,1687,1692,1695,1699],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":175,"vwap":176},49,24.381,{"date":178,"open":179,"high":180,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",24.41,24.42,-0.0322,-0.13,25903.8922,84,24.4072,{"date":187,"open":188,"high":189,"low":190,"close":189,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",24.39,24.4043,24.36,-0.0107,-0.04,135756.1892,39,24.3602,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",24.55,24.415,-0.0859,-0.35,2432.8812,68,24.4305,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",24.46,24.52,24.43,24.5009,0.0209,0.09,4378.8402,77,24.4765,{"date":217,"open":218,"high":218,"low":207,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",24.53,24.48,-0.0606,-0.25,2454.4992,54,24.4928,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",24.58,24.5895,24.54,24.5406,-0.1432,-0.58,29471.4992,107,24.5743,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":203,"vwap":245},"2026-09-22",24.6601,24.71,24.66,24.6838,-0.0112,-0.05,21340.5242,24.6733,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",24.65,24.695,0.0591,0.24,840.5392,29,24.665,{"date":256,"open":257,"high":248,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",24.64,24.63,24.6359,-0.0677,-0.27,14920.3212,81,24.6433,{"date":266,"open":254,"high":267,"low":240,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",24.72,24.7036,0.086,0.35,8458.4992,57,24.6796,{"date":275,"open":276,"high":240,"low":277,"close":277,"change":278,"percent_change":159,"volume":279,"transactions":280,"vwap":281},"2026-09-16",24.6512,24.6176,0.0076,2733.1162,44,24.6446,{"date":283,"open":284,"high":258,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",24.6,24.59,24.61,-0.0249,-0.1,14986.4992,130,24.6132,{"date":293,"open":258,"high":240,"low":294,"close":295,"change":296,"percent_change":192,"volume":297,"transactions":298,"vwap":299},"2026-09-14",24.62,24.6349,-0.0101,2990.5392,46,24.6474,{"date":301,"open":302,"high":303,"low":258,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",24.69,24.7,24.645,-0.02,-0.08,15516.2992,124,24.672,{"date":311,"open":303,"high":312,"low":257,"close":254,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",24.705,-0.1054,-0.43,30812.7242,53,24.6893,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":288,"volume":324,"transactions":325,"vwap":326},"2026-09-09",24.8,24.75,24.7704,-0.0246,23401.4992,114,24.7646,{"date":328,"open":320,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",24.81,24.785,24.795,-0.1002,-0.4,20571.5392,58,24.7935,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":192,"volume":344,"transactions":345,"vwap":346},"2026-09-04",24.9,24.91,24.895,24.8952,-0.0098,13665.4992,56,24.9069,{"date":348,"open":339,"high":340,"low":339,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",24.905,0.0316,0.13,10319.676132,37,24.9005,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":65,"volume":362,"transactions":335,"vwap":363},"2026-09-02",24.88,24.89,24.85,24.8734,0.0134,5431.4992,24.8648,{"date":365,"open":358,"high":358,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",24.86,-0.0551,-0.22,9419.4992,36,24.8634,{"date":373,"open":339,"high":374,"low":341,"close":375,"change":376,"percent_change":18,"volume":377,"transactions":378,"vwap":379},"2026-08-31",24.92,24.9151,0.0001,2498.5392,40,24.9108,{"date":381,"open":382,"high":382,"low":340,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",24.98,24.915,-0.0411,-0.16,16430.8772,42,24.9192,{"date":390,"open":391,"high":382,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",24.96,24.955,24.9561,-0.0017,-0.01,4287.4992,64,24.9731,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",24.97,24.9401,24.9578,-0.0272,-0.11,6933.4992,28,24.9678,{"date":410,"open":382,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",24.99,24.83,24.985,0.055,0.22,23446.4992,67,24.9718,{"date":420,"open":421,"high":422,"low":339,"close":421,"change":423,"percent_change":150,"volume":424,"transactions":425,"vwap":426},"2026-08-24",24.93,25,0.045,21462.5392,132,24.9371,{"date":428,"open":374,"high":374,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",24.87,24.885,-0.015,-0.06,7506.4992,24,24.8818,{"date":437,"open":374,"high":438,"low":339,"close":339,"change":109,"percent_change":439,"volume":440,"transactions":272,"vwap":441},"2026-08-20",25.1,-0.12,12977.4992,24.924,{"date":443,"open":391,"high":391,"low":374,"close":421,"change":65,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",0.2,3409.4992,35,24.9446,{"date":449,"open":429,"high":358,"low":429,"close":357,"change":450,"percent_change":451,"volume":452,"transactions":407,"vwap":453},"2026-08-18",0.005,0.02,675.5552,24.8752,{"date":455,"open":340,"high":374,"low":429,"close":456,"change":109,"percent_change":439,"volume":457,"transactions":458,"vwap":459},"2026-08-17",24.875,787.5792,31,24.8978,{"date":461,"open":462,"high":462,"low":463,"close":349,"change":432,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",24.95,24.8939,-0.24,2608.5392,30,24.9433,{"date":469,"open":470,"high":382,"low":462,"close":471,"change":472,"percent_change":16,"volume":473,"transactions":474,"vwap":475},"2026-08-13",24.9762,24.965,0.07,36627.499104,69,24.9623,{"date":477,"open":478,"high":479,"low":478,"close":341,"change":480,"percent_change":46,"volume":481,"transactions":446,"vwap":346},"2026-08-12",24.82,24.9162,0.0104,5926.4992,{"date":483,"open":411,"high":411,"low":429,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-11",24.8846,0.0292,0.12,17805.6022,178,24.8908,{"date":491,"open":382,"high":492,"low":493,"close":494,"change":495,"percent_change":385,"volume":496,"transactions":497,"vwap":498},"2026-08-10",25.04,24.855,24.8554,-0.0396,41033.5392,155,24.8866,{"date":500,"open":421,"high":492,"low":357,"close":341,"change":159,"percent_change":486,"volume":501,"transactions":502,"vwap":503},"2026-08-07",17297.4992,145,24.956,{"date":505,"open":357,"high":358,"low":493,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",24.865,-0.125,-0.5,11704.4992,51,24.869,{"date":513,"open":514,"high":515,"low":401,"close":411,"change":516,"percent_change":451,"volume":517,"transactions":214,"vwap":518},"2026-08-05",25.0099,25.01,0.0057,18828.4992,24.9954,{"date":520,"open":411,"high":515,"low":382,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",24.9843,0.0752,0.3,5086.443178,27,24.9903,{"date":528,"open":374,"high":401,"low":529,"close":529,"change":530,"percent_change":31,"volume":531,"transactions":532,"vwap":533},"2026-08-03",24.9091,0.0484,8115.2572,52,24.9257,{"date":535,"open":358,"high":358,"low":366,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-31",24.8607,-0.0693,-0.28,17355.549117,34,24.8876,{"date":543,"open":544,"high":391,"low":545,"close":421,"change":546,"percent_change":547,"volume":548,"transactions":525,"vwap":549},"2026-07-30",24.939,24.9201,0.0202,0.08,1347.5392,24.9343,{"date":551,"open":421,"high":462,"low":552,"close":552,"change":553,"percent_change":368,"volume":554,"transactions":378,"vwap":555},"2026-07-29",24.9098,-0.0552,11491.4992,24.9259,{"date":557,"open":421,"high":471,"low":421,"close":471,"change":46,"percent_change":558,"volume":559,"transactions":214,"vwap":560},"2026-07-28",0.16,6718.4992,24.9608,{"date":562,"open":374,"high":563,"low":340,"close":564,"change":451,"percent_change":547,"volume":565,"transactions":407,"vwap":566},"2026-07-27",24.94,24.925,12433.5392,24.9381,{"date":568,"open":339,"high":421,"low":339,"close":349,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-24",0.025,0.1,7829.4992,91,24.914,{"date":575,"open":576,"high":358,"low":429,"close":357,"change":432,"percent_change":464,"volume":577,"transactions":370,"vwap":578},"2026-07-23",24.8726,6246.4992,24.8848,{"date":580,"open":366,"high":462,"low":366,"close":563,"change":581,"percent_change":288,"volume":582,"transactions":583,"vwap":584},"2026-07-22",-0.025,13176.4992,45,24.9369,{"date":586,"open":357,"high":382,"low":357,"close":471,"change":587,"percent_change":439,"volume":588,"transactions":525,"vwap":589},"2026-07-21",-0.0298,1681.4992,24.9419,{"date":591,"open":592,"high":592,"low":382,"close":593,"change":594,"percent_change":288,"volume":595,"transactions":596,"vwap":597},"2026-07-20",25.02,24.9948,-0.0252,12154.5792,66,24.9975,{"date":599,"open":492,"high":600,"low":592,"close":592,"change":601,"percent_change":46,"volume":602,"transactions":510,"vwap":603},"2026-07-17",25.0401,0.01,5440.6612,25.0368,{"date":605,"open":515,"high":592,"low":422,"close":515,"change":606,"percent_change":305,"volume":607,"transactions":458,"vwap":608},"2026-07-16",-0.0054,25307.54916,25.0105,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":369,"transactions":572,"vwap":616},"2026-07-15",25.005,25.025,25.0154,0.0358,0.14,25.0137,{"date":618,"open":382,"high":411,"low":401,"close":619,"change":620,"percent_change":615,"volume":621,"transactions":370,"vwap":622},"2026-07-14",24.9796,0.0346,22995.4992,24.9881,{"date":624,"open":391,"high":391,"low":625,"close":625,"change":192,"percent_change":385,"volume":626,"transactions":627,"vwap":628},"2026-07-13",24.945,3518.4992,88,24.9513,{"date":630,"open":631,"high":592,"low":401,"close":413,"change":581,"percent_change":288,"volume":632,"transactions":9,"vwap":413},"2026-07-10",24.996,8800,{"date":634,"open":515,"high":635,"low":636,"close":515,"change":159,"percent_change":486,"volume":637,"transactions":9,"vwap":515},"2026-07-09",25.040001,25.0090008,11300,{"date":639,"open":382,"high":382,"low":401,"close":382,"change":405,"percent_change":640,"volume":641,"transactions":9,"vwap":382},"2026-07-08",-0.44,5400,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":368,"volume":648,"transactions":9,"vwap":646},"2026-07-07",25.12,25.13,25.09,-0.055,28600,{"date":650,"open":645,"high":651,"low":645,"close":652,"change":653,"percent_change":601,"volume":654,"transactions":9,"vwap":652},"2026-07-06",25.15,25.145,0.003,17700,{"date":656,"open":644,"high":657,"low":644,"close":657,"change":658,"percent_change":99,"volume":659,"transactions":9,"vwap":657},"2026-07-02",25.142,0.027,25000,{"date":661,"open":662,"high":663,"low":438,"close":664,"change":665,"percent_change":432,"volume":666,"transactions":9,"vwap":664},"2026-07-01",25.125,25.14,25.115,-0.014,94200,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":368,"volume":673,"transactions":9,"vwap":671},"2026-06-30",25.19,25.121,25.129,-0.056,2200,{"date":675,"open":669,"high":669,"low":676,"close":677,"change":678,"percent_change":472,"volume":679,"transactions":9,"vwap":677},"2026-06-29",25.16,25.185,0.018,5500,{"date":681,"open":682,"high":683,"low":663,"close":684,"change":685,"percent_change":212,"volume":686,"transactions":9,"vwap":684},"2026-06-26",25.17,25.18,25.167,0.022,12600,{"date":688,"open":689,"high":683,"low":645,"close":652,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":652},"2026-06-25",25.162,0.015,0.06,15700,{"date":694,"open":438,"high":676,"low":438,"close":645,"change":414,"percent_change":415,"volume":695,"transactions":9,"vwap":645},"2026-06-24",8000,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":690,"percent_change":691,"volume":702,"transactions":9,"vwap":701},"2026-06-23",25.084999,25.11,25.07,25.075001,39700,{"date":704,"open":705,"high":646,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-22",25.049999,25.030001,25.059999,-0.036,-0.14,85800,{"date":712,"open":664,"high":663,"low":713,"close":713,"change":423,"percent_change":150,"volume":714,"transactions":9,"vwap":713},"2026-06-18",25.096001,7000,{"date":716,"open":644,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-17",25.134,25.051001,-0.074,-0.29,6500,{"date":723,"open":724,"high":725,"low":724,"close":662,"change":569,"percent_change":570,"volume":726,"transactions":9,"vwap":662},"2026-06-16",25.094,25.3,5900,{"date":728,"open":663,"high":663,"low":438,"close":438,"change":451,"percent_change":547,"volume":729,"transactions":9,"vwap":438},"2026-06-15",3600,{"date":731,"open":732,"high":646,"low":707,"close":732,"change":431,"percent_change":432,"volume":733,"transactions":9,"vwap":732},"2026-06-12",25.08,12300,{"date":735,"open":422,"high":736,"low":422,"close":736,"change":570,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-11",25.094999,0.4,9700,{"date":740,"open":705,"high":705,"low":413,"close":741,"change":305,"percent_change":306,"volume":726,"transactions":9,"vwap":741},"2026-06-10",24.995,{"date":743,"open":741,"high":706,"low":744,"close":745,"change":746,"percent_change":486,"volume":654,"transactions":9,"vwap":745},"2026-06-09",24.988,25.014999,0.031,{"date":748,"open":706,"high":706,"low":749,"close":749,"change":750,"percent_change":-6,"volume":751,"transactions":9,"vwap":749},"2026-06-08",24.984,-0.001,23600,{"date":753,"open":592,"high":592,"low":413,"close":413,"change":754,"percent_change":87,"volume":755,"transactions":9,"vwap":413},"2026-06-05",-0.175,10600,{"date":757,"open":645,"high":669,"low":645,"close":676,"change":159,"percent_change":486,"volume":758,"transactions":9,"vwap":676},"2026-06-04",4500,{"date":760,"open":676,"high":676,"low":438,"close":645,"change":761,"percent_change":709,"volume":762,"transactions":9,"vwap":645},"2026-06-03",-0.035,18500,{"date":764,"open":669,"high":669,"low":663,"close":765,"change":601,"percent_change":46,"volume":673,"transactions":9,"vwap":765},"2026-06-02",25.165,{"date":767,"open":663,"high":768,"low":438,"close":768,"change":431,"percent_change":432,"volume":769,"transactions":9,"vwap":768},"2026-06-01",25.155,14600,{"date":771,"open":772,"high":773,"low":651,"close":682,"change":601,"percent_change":46,"volume":774,"transactions":9,"vwap":682},"2026-05-29",25.41,25.5,7100,{"date":776,"open":651,"high":683,"low":438,"close":676,"change":159,"percent_change":486,"volume":777,"transactions":9,"vwap":676},"2026-05-28",10000,{"date":779,"open":651,"high":651,"low":644,"close":645,"change":780,"percent_change":691,"volume":781,"transactions":9,"vwap":645},"2026-05-27",0.016,6100,{"date":783,"open":663,"high":663,"low":438,"close":784,"change":785,"percent_change":251,"volume":786,"transactions":9,"vwap":784},"2026-05-26",25.114,0.059,37900,{"date":788,"open":646,"high":646,"low":789,"close":789,"change":601,"percent_change":46,"volume":790,"transactions":9,"vwap":789},"2026-05-22",25.055,16800,{"date":792,"open":592,"high":707,"low":515,"close":793,"change":450,"percent_change":451,"volume":794,"transactions":9,"vwap":793},"2026-05-21",25.045,700,{"date":796,"open":592,"high":705,"low":422,"close":635,"change":797,"percent_change":270,"volume":769,"transactions":9,"vwap":635},"2026-05-20",0.087,{"date":799,"open":421,"high":382,"low":421,"close":800,"change":801,"percent_change":802,"volume":755,"transactions":9,"vwap":800},"2026-05-19",24.953,-0.047,-0.19,{"date":804,"open":612,"high":705,"low":382,"close":422,"change":805,"percent_change":109,"volume":806,"transactions":9,"vwap":422},"2026-05-18",-0.007,69800,{"date":808,"open":809,"high":706,"low":411,"close":810,"change":811,"percent_change":114,"volume":812,"transactions":9,"vwap":810},"2026-05-15",25.0049992,25.007,-0.083,2800,{"date":814,"open":699,"high":815,"low":732,"close":646,"change":601,"percent_change":46,"volume":632,"transactions":9,"vwap":646},"2026-05-14",25.55,{"date":817,"open":646,"high":438,"low":701,"close":732,"change":18,"percent_change":18,"volume":818,"transactions":9,"vwap":732},"2026-05-13",28800,{"date":820,"open":646,"high":438,"low":707,"close":732,"change":761,"percent_change":709,"volume":762,"transactions":9,"vwap":732},"2026-05-12",{"date":822,"open":651,"high":676,"low":664,"close":664,"change":581,"percent_change":288,"volume":823,"transactions":9,"vwap":664},"2026-05-11",10700,{"date":825,"open":676,"high":676,"low":663,"close":663,"change":826,"percent_change":615,"volume":827,"transactions":9,"vwap":663},"2026-05-08",0.035,4800,{"date":829,"open":768,"high":676,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-07",25.091,25.105,-0.115,-0.46,26700,{"date":836,"open":837,"high":838,"low":839,"close":837,"change":414,"percent_change":415,"volume":702,"transactions":9,"vwap":837},"2026-05-06",25.22,25.24,25.21,{"date":841,"open":842,"high":682,"low":842,"close":765,"change":569,"percent_change":570,"volume":843,"transactions":9,"vwap":765},"2026-05-05",25.158,900,{"date":845,"open":846,"high":682,"low":847,"close":663,"change":761,"percent_change":709,"volume":848,"transactions":9,"vwap":663},"2026-05-04",25.139,25.135,3400,{"date":850,"open":669,"high":851,"low":852,"close":852,"change":690,"percent_change":691,"volume":853,"transactions":9,"vwap":852},"2026-05-01",25.23,25.175,22100,{"date":855,"open":651,"high":669,"low":651,"close":676,"change":159,"percent_change":486,"volume":856,"transactions":9,"vwap":676},"2026-04-30",58000,{"date":858,"open":676,"high":676,"low":438,"close":645,"change":859,"percent_change":860,"volume":714,"transactions":9,"vwap":645},"2026-04-29",-0.057,-0.23,{"date":862,"open":863,"high":669,"low":651,"close":864,"change":865,"percent_change":109,"volume":866,"transactions":9,"vwap":864},"2026-04-28",25.182,25.187,-0.008,14300,{"date":868,"open":669,"high":837,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-04-27",25.186,25.195,-0.017,-0.07,3800,{"date":875,"open":839,"high":837,"low":669,"close":876,"change":685,"percent_change":212,"volume":877,"transactions":9,"vwap":876},"2026-04-24",25.212,5100,{"date":879,"open":851,"high":838,"low":683,"close":669,"change":581,"percent_change":288,"volume":880,"transactions":9,"vwap":669},"2026-04-23",33700,{"date":882,"open":837,"high":851,"low":839,"close":883,"change":159,"percent_change":486,"volume":884,"transactions":9,"vwap":883},"2026-04-22",25.215,10400,{"date":886,"open":851,"high":851,"low":683,"close":677,"change":432,"percent_change":464,"volume":887,"transactions":9,"vwap":677},"2026-04-21",12000,{"date":889,"open":890,"high":891,"low":839,"close":892,"change":893,"percent_change":305,"volume":894,"transactions":9,"vwap":892},"2026-04-20",25.235,25.26,25.245,-0.005,23300,{"date":896,"open":839,"high":891,"low":839,"close":897,"change":547,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-17",25.25,0.32,20600,{"date":901,"open":676,"high":669,"low":902,"close":682,"change":581,"percent_change":288,"volume":903,"transactions":9,"vwap":682},"2026-04-16",25.154,8100,{"date":905,"open":683,"high":906,"low":682,"close":870,"change":601,"percent_change":46,"volume":907,"transactions":9,"vwap":870},"2026-04-15",25.227,21500,{"date":909,"open":682,"high":906,"low":682,"close":677,"change":159,"percent_change":486,"volume":910,"transactions":9,"vwap":677},"2026-04-14",9000,{"date":912,"open":644,"high":768,"low":644,"close":768,"change":159,"percent_change":486,"volume":913,"transactions":9,"vwap":768},"2026-04-13",3300,{"date":915,"open":645,"high":669,"low":662,"close":662,"change":916,"percent_change":709,"volume":917,"transactions":9,"vwap":662},"2026-04-10",-0.034,22400,{"date":919,"open":676,"high":839,"low":699,"close":920,"change":921,"percent_change":486,"volume":922,"transactions":9,"vwap":920},"2026-04-09",25.159,0.029,27100,{"date":924,"open":837,"high":837,"low":662,"close":645,"change":243,"percent_change":88,"volume":925,"transactions":9,"vwap":645},"2026-04-08",8600,{"date":927,"open":645,"high":683,"low":831,"close":683,"change":690,"percent_change":691,"volume":928,"transactions":9,"vwap":683},"2026-04-07",13400,{"date":930,"open":768,"high":669,"low":644,"close":765,"change":893,"percent_change":305,"volume":931,"transactions":9,"vwap":765},"2026-04-06",46500,{"date":933,"open":662,"high":669,"low":699,"close":682,"change":46,"percent_change":558,"volume":934,"transactions":9,"vwap":682},"2026-04-02",34000,{"date":936,"open":937,"high":937,"low":438,"close":645,"change":938,"percent_change":395,"volume":939,"transactions":9,"vwap":645},"2026-04-01",25.2,-0.003,13100,{"date":941,"open":732,"high":651,"low":700,"close":942,"change":943,"percent_change":270,"volume":944,"transactions":9,"vwap":942},"2026-03-31",25.133,0.088,6200,{"date":946,"open":700,"high":646,"low":706,"close":793,"change":691,"percent_change":251,"volume":947,"transactions":9,"vwap":793},"2026-03-30",5200,{"date":949,"open":422,"high":592,"low":413,"close":413,"change":431,"percent_change":432,"volume":950,"transactions":9,"vwap":413},"2026-03-27",4400,{"date":952,"open":700,"high":700,"low":382,"close":422,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":422},"2026-03-26",-0.095,-0.38,1100,{"date":957,"open":958,"high":645,"low":646,"close":736,"change":423,"percent_change":150,"volume":959,"transactions":9,"vwap":736},"2026-03-25",25.099001,7200,{"date":961,"open":793,"high":700,"low":592,"close":705,"change":192,"percent_change":385,"volume":962,"transactions":9,"vwap":705},"2026-03-24",8400,{"date":964,"open":707,"high":438,"low":707,"close":646,"change":965,"percent_change":523,"volume":966,"transactions":9,"vwap":646},"2026-03-23",0.075,2700,{"date":968,"open":705,"high":705,"low":745,"close":745,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":745},"2026-03-20",-0.127,-0.51,1600,{"date":973,"open":736,"high":657,"low":736,"close":657,"change":685,"percent_change":212,"volume":974,"transactions":9,"vwap":657},"2026-03-19",2000,{"date":976,"open":645,"high":676,"low":438,"close":644,"change":647,"percent_change":368,"volume":977,"transactions":9,"vwap":644},"2026-03-18",5600,{"date":979,"open":651,"high":669,"low":651,"close":852,"change":46,"percent_change":558,"volume":980,"transactions":9,"vwap":852},"2026-03-17",9200,{"date":982,"open":663,"high":663,"low":438,"close":847,"change":691,"percent_change":251,"volume":983,"transactions":9,"vwap":847},"2026-03-16",45900,{"date":985,"open":663,"high":663,"low":707,"close":701,"change":986,"percent_change":288,"volume":974,"transactions":9,"vwap":701},"2026-03-13",-0.024,{"date":988,"open":645,"high":651,"low":732,"close":958,"change":989,"percent_change":990,"volume":733,"transactions":9,"vwap":958},"2026-03-12",-0.081,-0.32,{"date":992,"open":669,"high":993,"low":682,"close":683,"change":859,"percent_change":860,"volume":994,"transactions":9,"vwap":683},"2026-03-11",25.201,9300,{"date":996,"open":997,"high":997,"low":837,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-10",25.27,25.237,-0.038,-0.15,2300,{"date":1003,"open":669,"high":1004,"low":669,"close":1004,"change":414,"percent_change":415,"volume":823,"transactions":9,"vwap":1004},"2026-03-09",25.275,{"date":1006,"open":937,"high":1007,"low":937,"close":837,"change":761,"percent_change":709,"volume":1008,"transactions":9,"vwap":837},"2026-03-06",25.28,11200,{"date":1010,"open":838,"high":1007,"low":937,"close":1011,"change":507,"percent_change":1012,"volume":729,"transactions":9,"vwap":1011},"2026-03-05",25.255,-0.49,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":450,"percent_change":451,"volume":641,"transactions":9,"vwap":1017},"2026-03-04",25.36,25.4,25.38,{"date":1019,"open":1020,"high":1016,"low":1020,"close":1021,"change":581,"percent_change":288,"volume":1022,"transactions":9,"vwap":1021},"2026-03-03",25.31,25.375,15300,{"date":1024,"open":1025,"high":1026,"low":1015,"close":1016,"change":192,"percent_change":385,"volume":848,"transactions":9,"vwap":1016},"2026-03-02",25.37,25.42,{"date":1028,"open":1026,"high":19,"low":1026,"close":1029,"change":1030,"percent_change":159,"volume":1031,"transactions":9,"vwap":1029},"2026-02-27",25.44,0.008,19100,{"date":1033,"open":1034,"high":1034,"low":1016,"close":1035,"change":685,"percent_change":212,"volume":1036,"transactions":9,"vwap":1035},"2026-02-26",25.439,25.432,6000,{"date":1038,"open":772,"high":772,"low":772,"close":772,"change":893,"percent_change":305,"volume":1039,"transactions":9,"vwap":772},"2026-02-25",12900,{"date":1041,"open":772,"high":1029,"low":1016,"close":1042,"change":893,"percent_change":305,"volume":959,"transactions":9,"vwap":1042},"2026-02-24",25.415,{"date":1044,"open":1045,"high":1029,"low":1045,"close":1026,"change":690,"percent_change":691,"volume":1046,"transactions":9,"vwap":1026},"2026-02-23",25.39,23800,{"date":1048,"open":1017,"high":1049,"low":897,"close":1050,"change":450,"percent_change":451,"volume":1051,"transactions":9,"vwap":1050},"2026-02-20",25.413,25.405,9400,{"date":1053,"open":1045,"high":1016,"low":1025,"close":1016,"change":450,"percent_change":451,"volume":1054,"transactions":9,"vwap":1016},"2026-02-19",14400,{"date":1056,"open":1017,"high":1057,"low":1017,"close":1058,"change":893,"percent_change":305,"volume":673,"transactions":9,"vwap":1058},"2026-02-18",25.419,25.395,{"date":1060,"open":1026,"high":1026,"low":1017,"close":1016,"change":18,"percent_change":18,"volume":1031,"transactions":9,"vwap":1016},"2026-02-17",{"date":1062,"open":772,"high":1063,"low":1045,"close":1016,"change":46,"percent_change":558,"volume":1064,"transactions":9,"vwap":1016},"2026-02-13",25.67,21600,{"date":1066,"open":1015,"high":1015,"low":1067,"close":1015,"change":46,"percent_change":558,"volume":1068,"transactions":9,"vwap":1015},"2026-02-12",25.33,800,{"date":1070,"open":725,"high":1071,"low":725,"close":1072,"change":305,"percent_change":306,"volume":903,"transactions":9,"vwap":1072},"2026-02-11",25.34,25.32,{"date":1074,"open":1072,"high":1015,"low":1072,"close":1071,"change":159,"percent_change":486,"volume":1075,"transactions":9,"vwap":1071},"2026-02-10",20800,{"date":1077,"open":1020,"high":1067,"low":1078,"close":1020,"change":601,"percent_change":46,"volume":1079,"transactions":9,"vwap":1020},"2026-02-09",25.29,3200,{"date":1081,"open":1007,"high":1020,"low":997,"close":725,"change":601,"percent_change":46,"volume":1082,"transactions":9,"vwap":725},"2026-02-06",10300,{"date":1084,"open":897,"high":725,"low":897,"close":1078,"change":872,"percent_change":538,"volume":1085,"transactions":9,"vwap":1078},"2026-02-05",7600,{"date":1087,"open":1088,"high":1017,"low":1071,"close":1015,"change":893,"percent_change":305,"volume":1089,"transactions":9,"vwap":1015},"2026-02-04",25.35,32700,{"date":1091,"open":1015,"high":1017,"low":1071,"close":1092,"change":18,"percent_change":18,"volume":632,"transactions":9,"vwap":1092},"2026-02-03",25.365,{"date":1094,"open":1088,"high":1045,"low":1088,"close":1092,"change":395,"percent_change":192,"volume":695,"transactions":9,"vwap":1092},"2026-02-02",{"date":1096,"open":1088,"high":1045,"low":1088,"close":1021,"change":601,"percent_change":46,"volume":1097,"transactions":9,"vwap":1021},"2026-01-30",42400,{"date":1099,"open":1017,"high":1017,"low":1071,"close":1092,"change":18,"percent_change":18,"volume":1100,"transactions":9,"vwap":1092},"2026-01-29",26500,{"date":1102,"open":1103,"high":1045,"low":1071,"close":1092,"change":395,"percent_change":192,"volume":1104,"transactions":9,"vwap":1092},"2026-01-28",25.379,15800,{"date":1106,"open":1107,"high":1107,"low":1088,"close":1021,"change":18,"percent_change":18,"volume":971,"transactions":9,"vwap":1021},"2026-01-27",25.389,{"date":1109,"open":1110,"high":1045,"low":1015,"close":1021,"change":451,"percent_change":547,"volume":962,"transactions":9,"vwap":1021},"2026-01-26",25.361,{"date":1112,"open":1071,"high":1113,"low":1067,"close":1113,"change":450,"percent_change":451,"volume":955,"transactions":9,"vwap":1113},"2026-01-23",25.355,{"date":1115,"open":1072,"high":1088,"low":1072,"close":1088,"change":18,"percent_change":18,"volume":1116,"transactions":9,"vwap":1088},"2026-01-22",4200,{"date":1118,"open":1067,"high":1088,"low":1072,"close":1088,"change":46,"percent_change":558,"volume":950,"transactions":9,"vwap":1088},"2026-01-21",{"date":1120,"open":1078,"high":1067,"low":1078,"close":1020,"change":761,"percent_change":709,"volume":1121,"transactions":9,"vwap":1020},"2026-01-20",71700,{"date":1123,"open":1015,"high":1025,"low":1067,"close":1124,"change":305,"percent_change":306,"volume":1125,"transactions":9,"vwap":1124},"2026-01-16",25.345,5000,{"date":1127,"open":1017,"high":1045,"low":1088,"close":1092,"change":395,"percent_change":192,"volume":714,"transactions":9,"vwap":1092},"2026-01-15",{"date":1129,"open":1088,"high":1045,"low":1088,"close":1021,"change":451,"percent_change":547,"volume":1130,"transactions":9,"vwap":1021},"2026-01-14",4900,{"date":1132,"open":1133,"high":1025,"low":1067,"close":1113,"change":601,"percent_change":46,"volume":1134,"transactions":9,"vwap":1113},"2026-01-13",25.369,17000,{"date":1136,"open":1071,"high":1015,"low":1072,"close":1124,"change":1137,"percent_change":305,"volume":823,"transactions":9,"vwap":1124},"2026-01-12",-0.006,{"date":1139,"open":1067,"high":1015,"low":1067,"close":1140,"change":1141,"percent_change":547,"volume":1142,"transactions":9,"vwap":1140},"2026-01-09",25.351,0.021,4300,{"date":1144,"open":1072,"high":1088,"low":1020,"close":1067,"change":305,"percent_change":306,"volume":1145,"transactions":9,"vwap":1067},"2026-01-08",28200,{"date":1147,"open":1071,"high":1025,"low":1071,"close":1088,"change":1148,"percent_change":65,"volume":1149,"transactions":9,"vwap":1088},"2026-01-07",0.013,5700,{"date":1151,"open":1020,"high":1071,"low":1020,"close":1152,"change":1153,"percent_change":601,"volume":673,"transactions":9,"vwap":1152},"2026-01-06",25.337,0.002,{"date":1155,"open":1067,"high":1015,"low":1072,"close":1156,"change":159,"percent_change":486,"volume":1157,"transactions":9,"vwap":1156},"2026-01-05",25.335,21800,{"date":1159,"open":725,"high":1072,"low":1078,"close":1160,"change":601,"percent_change":46,"volume":1161,"transactions":9,"vwap":1160},"2026-01-02",25.305,176800,{"date":1163,"open":1067,"high":1071,"low":1164,"close":1164,"change":761,"percent_change":709,"volume":721,"transactions":9,"vwap":1164},"2025-12-31",25.295,{"date":1166,"open":1020,"high":1088,"low":1020,"close":1067,"change":432,"percent_change":464,"volume":1167,"transactions":9,"vwap":1067},"2025-12-30",4700,{"date":1169,"open":1170,"high":772,"low":1015,"close":1045,"change":690,"percent_change":691,"volume":947,"transactions":9,"vwap":1045},"2025-12-29",25.382,{"date":1172,"open":1045,"high":1045,"low":1015,"close":1021,"change":450,"percent_change":451,"volume":827,"transactions":9,"vwap":1021},"2025-12-26",{"date":1174,"open":1124,"high":1017,"low":1124,"close":1025,"change":569,"percent_change":570,"volume":721,"transactions":9,"vwap":1025},"2025-12-24",{"date":1176,"open":1177,"high":1088,"low":725,"close":1124,"change":569,"percent_change":570,"volume":1178,"transactions":9,"vwap":1124},"2025-12-23",25.315,12200,{"date":1180,"open":1067,"high":1067,"low":725,"close":1072,"change":893,"percent_change":305,"volume":1181,"transactions":9,"vwap":1072},"2025-12-22",23900,{"date":1183,"open":1156,"high":1015,"low":1020,"close":1184,"change":581,"percent_change":288,"volume":755,"transactions":9,"vwap":1184},"2025-12-19",25.325,{"date":1186,"open":1015,"high":1015,"low":1072,"close":1088,"change":826,"percent_change":615,"volume":721,"transactions":9,"vwap":1088},"2025-12-18",{"date":1188,"open":1020,"high":1067,"low":1020,"close":1177,"change":893,"percent_change":305,"volume":1001,"transactions":9,"vwap":1177},"2025-12-17",{"date":1190,"open":1020,"high":1191,"low":1192,"close":1072,"change":450,"percent_change":451,"volume":1193,"transactions":9,"vwap":1072},"2025-12-16",25.328,25.297,28900,{"date":1195,"open":1072,"high":1067,"low":1020,"close":1177,"change":690,"percent_change":691,"volume":673,"transactions":9,"vwap":1177},"2025-12-15",{"date":1197,"open":1198,"high":725,"low":891,"close":725,"change":192,"percent_change":385,"volume":1008,"transactions":9,"vwap":725},"2025-12-12",25.285,{"date":1200,"open":1071,"high":1071,"low":1020,"close":1071,"change":690,"percent_change":691,"volume":632,"transactions":9,"vwap":1071},"2025-12-11",{"date":1202,"open":1007,"high":1184,"low":997,"close":1184,"change":826,"percent_change":615,"volume":1203,"transactions":9,"vwap":1184},"2025-12-10",2500,{"date":1205,"open":1007,"high":1078,"low":897,"close":1078,"change":450,"percent_change":451,"volume":1142,"transactions":9,"vwap":1078},"2025-12-09",{"date":1207,"open":1007,"high":1078,"low":1007,"close":1198,"change":395,"percent_change":192,"volume":1208,"transactions":9,"vwap":1198},"2025-12-08",57600,{"date":1210,"open":1020,"high":1211,"low":1007,"close":1164,"change":969,"percent_change":508,"volume":873,"transactions":9,"vwap":1164},"2025-12-05",25.329,{"date":1213,"open":1214,"high":1215,"low":1017,"close":1215,"change":1216,"percent_change":192,"volume":1217,"transactions":9,"vwap":1215},"2025-12-04",25.412,25.422,-0.011,2900,{"date":1219,"open":1026,"high":1029,"low":1026,"close":1220,"change":678,"percent_change":472,"volume":1116,"transactions":9,"vwap":1220},"2025-12-03",25.433,{"date":1222,"open":1016,"high":1042,"low":1017,"close":1042,"change":18,"percent_change":18,"volume":1223,"transactions":9,"vwap":1042},"2025-12-02",8500,{"date":1225,"open":1226,"high":1042,"low":1025,"close":1042,"change":305,"percent_change":306,"volume":1227,"transactions":9,"vwap":1042},"2025-12-01",25.383,4600,{"date":1229,"open":1015,"high":1230,"low":1015,"close":1230,"change":893,"percent_change":305,"volume":1217,"transactions":9,"vwap":1230},"2025-11-28",25.435,{"date":1232,"open":1233,"high":1234,"low":1016,"close":1029,"change":601,"percent_change":46,"volume":1235,"transactions":9,"vwap":1029},"2025-11-26",25.43,25.46,3000,{"date":1237,"open":1045,"high":1233,"low":1045,"close":1233,"change":826,"percent_change":615,"volume":729,"transactions":9,"vwap":1233},"2025-11-25",{"date":1239,"open":1088,"high":1058,"low":1088,"close":1058,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1058},"2025-11-24",0.044,0.17,7500,{"date":1244,"open":1088,"high":1140,"low":1072,"close":1140,"change":1245,"percent_change":150,"volume":1068,"transactions":9,"vwap":1140},"2025-11-21",0.046,{"date":1247,"open":1071,"high":1071,"low":1078,"close":1160,"change":569,"percent_change":570,"volume":1082,"transactions":9,"vwap":1160},"2025-11-20",{"date":1249,"open":1020,"high":1020,"low":997,"close":1007,"change":18,"percent_change":18,"volume":944,"transactions":9,"vwap":1007},"2025-11-19",{"date":1251,"open":1007,"high":1020,"low":1252,"close":1007,"change":109,"percent_change":439,"volume":913,"transactions":9,"vwap":1007},"2025-11-18",25.272,{"date":1254,"open":1020,"high":1020,"low":997,"close":1020,"change":450,"percent_change":451,"volume":1255,"transactions":9,"vwap":1020},"2025-11-17",22600,{"date":1257,"open":1067,"high":1067,"low":1164,"close":1160,"change":431,"percent_change":432,"volume":1258,"transactions":9,"vwap":1160},"2025-11-14",3100,{"date":1260,"open":1072,"high":1067,"low":1078,"close":1072,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1072},"2025-11-13",-0.045,-0.18,3500,{"date":1265,"open":1266,"high":1092,"low":1072,"close":1092,"change":395,"percent_change":192,"volume":887,"transactions":9,"vwap":1092},"2025-11-12",25.322,{"date":1268,"open":1071,"high":772,"low":1152,"close":1021,"change":46,"percent_change":558,"volume":1130,"transactions":9,"vwap":1021},"2025-11-11",{"date":1270,"open":1072,"high":1156,"low":1020,"close":1156,"change":46,"percent_change":558,"volume":781,"transactions":9,"vwap":1156},"2025-11-10",{"date":1272,"open":1252,"high":1020,"low":1252,"close":1164,"change":1273,"percent_change":1274,"volume":974,"transactions":9,"vwap":1164},"2025-11-07",-0.094,-0.37,{"date":1276,"open":1045,"high":1016,"low":1277,"close":1107,"change":1278,"percent_change":691,"volume":1167,"transactions":9,"vwap":1107},"2025-11-06",25.377,0.014,{"date":1280,"open":1025,"high":1021,"low":1071,"close":1021,"change":1137,"percent_change":305,"volume":1281,"transactions":9,"vwap":1021},"2025-11-05",8200,{"date":1283,"open":1017,"high":1016,"low":1025,"close":1284,"change":1285,"percent_change":305,"volume":1286,"transactions":9,"vwap":1284},"2025-11-04",25.381,-0.004,21400,{"date":1288,"open":1025,"high":1289,"low":1071,"close":1289,"change":581,"percent_change":288,"volume":758,"transactions":9,"vwap":1289},"2025-11-03",25.385,{"date":1291,"open":1026,"high":1026,"low":1025,"close":772,"change":18,"percent_change":18,"volume":818,"transactions":9,"vwap":772},"2025-10-31",{"date":1293,"open":1045,"high":1294,"low":1025,"close":772,"change":305,"percent_change":306,"volume":1295,"transactions":9,"vwap":772},"2025-10-30",25.434,9500,{"date":1297,"open":1298,"high":1298,"low":772,"close":1233,"change":1299,"percent_change":221,"volume":1300,"transactions":9,"vwap":1233},"2025-10-29",25.48,-0.064,36900,{"date":1302,"open":1298,"high":1303,"low":1304,"close":1303,"change":690,"percent_change":691,"volume":1305,"transactions":9,"vwap":1303},"2025-10-28",25.494,25.469,30800,{"date":1307,"open":1234,"high":815,"low":1234,"close":1308,"change":1278,"percent_change":65,"volume":1054,"transactions":9,"vwap":1308},"2025-10-27",25.479,{"date":1310,"open":1234,"high":1311,"low":1029,"close":1312,"change":826,"percent_change":615,"volume":1313,"transactions":9,"vwap":1312},"2025-10-24",25.47,25.465,16200,{"date":1315,"open":1029,"high":1316,"low":1233,"close":1233,"change":893,"percent_change":305,"volume":971,"transactions":9,"vwap":1233},"2025-10-23",25.448,{"date":1318,"open":1029,"high":1319,"low":1026,"close":1230,"change":893,"percent_change":305,"volume":1320,"transactions":9,"vwap":1230},"2025-10-22",25.45,24300,{"date":1322,"open":1234,"high":1234,"low":1029,"close":1029,"change":450,"percent_change":451,"volume":1323,"transactions":9,"vwap":1029},"2025-10-21",400,{"date":1325,"open":1029,"high":1029,"low":1026,"close":1230,"change":159,"percent_change":486,"volume":1326,"transactions":9,"vwap":1230},"2025-10-20",10200,{"date":1328,"open":1058,"high":1234,"low":1017,"close":1050,"change":18,"percent_change":18,"volume":1329,"transactions":9,"vwap":1050},"2025-10-17",43000,{"date":1331,"open":1016,"high":1026,"low":1332,"close":1050,"change":451,"percent_change":547,"volume":1295,"transactions":9,"vwap":1050},"2025-10-16",25.384,{"date":1334,"open":1026,"high":1026,"low":1025,"close":1289,"change":678,"percent_change":472,"volume":1125,"transactions":9,"vwap":1289},"2025-10-15",{"date":1336,"open":1071,"high":1045,"low":1071,"close":1337,"change":685,"percent_change":212,"volume":1338,"transactions":9,"vwap":1337},"2025-10-14",25.367,10100,{"date":1340,"open":1078,"high":1015,"low":1078,"close":1124,"change":65,"percent_change":444,"volume":1341,"transactions":9,"vwap":1124},"2025-10-13",1800,{"date":1343,"open":1067,"high":1067,"low":1078,"close":1164,"change":1153,"percent_change":601,"volume":1344,"transactions":9,"vwap":1164},"2025-10-10",1700,{"date":1346,"open":1072,"high":1072,"low":1078,"close":1347,"change":1348,"percent_change":405,"volume":1235,"transactions":9,"vwap":1347},"2025-10-09",25.293,-0.027,{"date":1350,"open":1015,"high":1015,"low":1072,"close":1072,"change":431,"percent_change":432,"volume":1351,"transactions":9,"vwap":1072},"2025-10-08",20400,{"date":1353,"open":1071,"high":1088,"low":1354,"close":1156,"change":306,"percent_change":1355,"volume":1203,"transactions":9,"vwap":1156},"2025-10-07",25.324,-0.31,{"date":1357,"open":1233,"high":1233,"low":1358,"close":1042,"change":431,"percent_change":432,"volume":1359,"transactions":9,"vwap":1042},"2025-10-06",25.411,1200,{"date":1361,"open":1319,"high":1319,"low":1233,"close":1233,"change":305,"percent_change":306,"volume":673,"transactions":9,"vwap":1233},"2025-10-03",{"date":1363,"open":1230,"high":1234,"low":1230,"close":1319,"change":1148,"percent_change":65,"volume":1364,"transactions":9,"vwap":1319},"2025-10-02",35200,{"date":1366,"open":1029,"high":1029,"low":1233,"close":1367,"change":1368,"percent_change":1241,"volume":790,"transactions":9,"vwap":1367},"2025-10-01",25.437,0.042,{"date":1370,"open":1026,"high":1026,"low":1017,"close":1058,"change":893,"percent_change":305,"volume":1371,"transactions":9,"vwap":1058},"2025-09-30",30600,{"date":1373,"open":1016,"high":1311,"low":1170,"close":1016,"change":1245,"percent_change":150,"volume":1374,"transactions":9,"vwap":1016},"2025-09-29",155400,{"date":1376,"open":1015,"high":1015,"low":1088,"close":1377,"change":1378,"percent_change":472,"volume":1364,"transactions":9,"vwap":1377},"2025-09-26",25.354,0.019,{"date":1380,"open":1071,"high":1071,"low":1020,"close":1156,"change":761,"percent_change":709,"volume":1381,"transactions":9,"vwap":1156},"2025-09-25",20900,{"date":1383,"open":1016,"high":1016,"low":1092,"close":1025,"change":192,"percent_change":385,"volume":1384,"transactions":9,"vwap":1025},"2025-09-24",11500,{"date":1386,"open":1045,"high":1026,"low":1045,"close":772,"change":690,"percent_change":691,"volume":959,"transactions":9,"vwap":772},"2025-09-23",{"date":1388,"open":1045,"high":1016,"low":1025,"close":1058,"change":893,"percent_change":305,"volume":1389,"transactions":9,"vwap":1058},"2025-09-22",3700,{"date":1391,"open":1045,"high":1026,"low":1088,"close":1016,"change":1392,"percent_change":451,"volume":1384,"transactions":9,"vwap":1016},"2025-09-19",0.004,{"date":1394,"open":1017,"high":1026,"low":1025,"close":1395,"change":1396,"percent_change":192,"volume":758,"transactions":9,"vwap":1395},"2025-09-18",25.396,-0.009,{"date":1398,"open":1029,"high":1029,"low":1399,"close":1050,"change":1400,"percent_change":872,"volume":1263,"transactions":9,"vwap":1050},"2025-09-17",25.402,-0.019,{"date":1402,"open":1029,"high":1319,"low":772,"close":1403,"change":1392,"percent_change":451,"volume":1036,"transactions":9,"vwap":1403},"2025-09-16",25.424,{"date":1405,"open":1233,"high":1029,"low":1406,"close":1026,"change":569,"percent_change":570,"volume":774,"transactions":9,"vwap":1026},"2025-09-15",25.392,{"date":1408,"open":1017,"high":1016,"low":1025,"close":1058,"change":395,"percent_change":192,"volume":729,"transactions":9,"vwap":1058},"2025-09-12",{"date":1410,"open":1233,"high":1233,"low":1050,"close":1050,"change":159,"percent_change":486,"volume":913,"transactions":9,"vwap":1050},"2025-09-11",{"date":1412,"open":1088,"high":1017,"low":1088,"close":1021,"change":690,"percent_change":691,"volume":1413,"transactions":9,"vwap":1021},"2025-09-10",5300,{"date":1415,"open":1017,"high":1016,"low":1088,"close":1015,"change":893,"percent_change":305,"volume":1416,"transactions":9,"vwap":1015},"2025-09-09",22900,{"date":1418,"open":1419,"high":1045,"low":1071,"close":1092,"change":1420,"percent_change":1421,"volume":721,"transactions":9,"vwap":1092},"2025-09-08",25.388,-0.066,-0.26,{"date":1423,"open":1424,"high":1234,"low":772,"close":1425,"change":1426,"percent_change":251,"volume":1427,"transactions":9,"vwap":1425},"2025-09-05",25.459,25.431,0.061,13200,{"date":1429,"open":1088,"high":1017,"low":1088,"close":1025,"change":1430,"percent_change":415,"volume":1431,"transactions":9,"vwap":1025},"2025-09-04",0.056,24900,{"date":1433,"open":1078,"high":1071,"low":1078,"close":1434,"change":1435,"percent_change":1436,"volume":1326,"transactions":9,"vwap":1434},"2025-09-03",25.314,0.054,0.21,{"date":1438,"open":891,"high":997,"low":897,"close":891,"change":192,"percent_change":385,"volume":1416,"transactions":9,"vwap":891},"2025-09-02",{"date":1440,"open":1441,"high":1020,"low":1441,"close":725,"change":395,"percent_change":192,"volume":167,"transactions":9,"vwap":725},"2025-08-29",25.294,{"date":1443,"open":1072,"high":1072,"low":1444,"close":1020,"change":601,"percent_change":46,"volume":794,"transactions":9,"vwap":1020},"2025-08-28",25.299,{"date":1446,"open":1007,"high":1020,"low":1447,"close":725,"change":569,"percent_change":570,"volume":1223,"transactions":9,"vwap":725},"2025-08-27",25.266,{"date":1449,"open":891,"high":1007,"low":891,"close":1004,"change":690,"percent_change":691,"volume":167,"transactions":9,"vwap":1004},"2025-08-26",{"date":1451,"open":897,"high":1007,"low":838,"close":891,"change":431,"percent_change":432,"volume":1452,"transactions":9,"vwap":891},"2025-08-25",12500,{"date":1454,"open":1455,"high":1078,"low":1455,"close":1004,"change":1456,"percent_change":164,"volume":729,"transactions":9,"vwap":1004},"2025-08-22",25.242,0.105,{"date":1458,"open":669,"high":669,"low":1459,"close":682,"change":761,"percent_change":709,"volume":1460,"transactions":9,"vwap":682},"2025-08-21",25.164,6900,{"date":1462,"open":839,"high":851,"low":1463,"close":1463,"change":450,"percent_change":451,"volume":1001,"transactions":9,"vwap":1463},"2025-08-20",25.205,{"date":1465,"open":837,"high":837,"low":1466,"close":937,"change":690,"percent_change":691,"volume":1467,"transactions":9,"vwap":937},"2025-08-19",25.197,16600,{"date":1469,"open":937,"high":937,"low":682,"close":677,"change":893,"percent_change":305,"volume":1470,"transactions":9,"vwap":677},"2025-08-18",9900,{"date":1472,"open":1473,"high":837,"low":863,"close":669,"change":305,"percent_change":306,"volume":1474,"transactions":9,"vwap":669},"2025-08-15",25.204,18800,{"date":1476,"open":837,"high":837,"low":839,"close":839,"change":916,"percent_change":182,"volume":1323,"transactions":9,"vwap":839},"2025-08-14",{"date":1478,"open":851,"high":891,"low":851,"close":1479,"change":1435,"percent_change":1436,"volume":1480,"transactions":9,"vwap":1479},"2025-08-13",25.244,54900,{"date":1482,"open":683,"high":937,"low":683,"close":669,"change":450,"percent_change":451,"volume":1483,"transactions":9,"vwap":669},"2025-08-12",75400,{"date":1485,"open":1486,"high":937,"low":677,"close":677,"change":690,"percent_change":691,"volume":1487,"transactions":9,"vwap":677},"2025-08-11",25.188,10800,{"date":1489,"open":669,"high":669,"low":682,"close":682,"change":305,"percent_change":306,"volume":913,"transactions":9,"vwap":682},"2025-08-08",{"date":1491,"open":851,"high":851,"low":676,"close":669,"change":507,"percent_change":1012,"volume":1492,"transactions":9,"vwap":669},"2025-08-07",16300,{"date":1494,"open":1072,"high":1072,"low":1020,"close":1177,"change":569,"percent_change":570,"volume":812,"transactions":9,"vwap":1177},"2025-08-06",{"date":1496,"open":997,"high":1072,"low":891,"close":1078,"change":893,"percent_change":305,"volume":1082,"transactions":9,"vwap":1078},"2025-08-05",{"date":1498,"open":1078,"high":1072,"low":1499,"close":1164,"change":569,"percent_change":570,"volume":974,"transactions":9,"vwap":1164},"2025-08-04",25.289,{"date":1501,"open":997,"high":1007,"low":838,"close":997,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":997},"2025-08-01",0.095,0.38,10900,{"date":1506,"open":682,"high":937,"low":682,"close":852,"change":1378,"percent_change":547,"volume":1359,"transactions":9,"vwap":852},"2025-07-31",{"date":1508,"open":682,"high":669,"low":768,"close":1509,"change":1510,"percent_change":1000,"volume":1511,"transactions":9,"vwap":1509},"2025-07-30",25.156,-0.039,1300,{"date":1513,"open":645,"high":839,"low":645,"close":870,"change":65,"percent_change":444,"volume":1514,"transactions":9,"vwap":870},"2025-07-29",6600,{"date":1516,"open":663,"high":676,"low":645,"close":652,"change":581,"percent_change":288,"volume":1359,"transactions":9,"vwap":652},"2025-07-28",{"date":1518,"open":676,"high":683,"low":651,"close":682,"change":1519,"percent_change":1520,"volume":679,"transactions":9,"vwap":682},"2025-07-25",0.037,0.15,{"date":1522,"open":651,"high":651,"low":942,"close":942,"change":871,"percent_change":872,"volume":843,"transactions":9,"vwap":942},"2025-07-24",{"date":1524,"open":676,"high":682,"low":663,"close":651,"change":431,"percent_change":432,"volume":1525,"transactions":9,"vwap":651},"2025-07-23",6300,{"date":1527,"open":651,"high":683,"low":651,"close":765,"change":569,"percent_change":570,"volume":1528,"transactions":9,"vwap":765},"2025-07-22",26400,{"date":1530,"open":676,"high":682,"low":645,"close":663,"change":423,"percent_change":150,"volume":673,"transactions":9,"vwap":663},"2025-07-21",{"date":1532,"open":736,"high":699,"low":732,"close":736,"change":569,"percent_change":570,"volume":848,"transactions":9,"vwap":736},"2025-07-18",{"date":1534,"open":646,"high":646,"low":707,"close":700,"change":690,"percent_change":691,"volume":1535,"transactions":9,"vwap":700},"2025-07-17",7900,{"date":1537,"open":1538,"high":937,"low":1538,"close":789,"change":46,"percent_change":558,"volume":1223,"transactions":9,"vwap":789},"2025-07-16",25.024,{"date":1540,"open":707,"high":707,"low":745,"close":745,"change":647,"percent_change":368,"volume":1541,"transactions":9,"vwap":745},"2025-07-15",102300,{"date":1543,"open":732,"high":1544,"low":793,"close":700,"change":450,"percent_change":451,"volume":1545,"transactions":9,"vwap":700},"2025-07-14",25.59,104900,{"date":1547,"open":1548,"high":732,"low":635,"close":1549,"change":761,"percent_change":709,"volume":1550,"transactions":9,"vwap":1549},"2025-07-11",25.077999,25.065001,4100,{"date":1552,"open":646,"high":644,"low":700,"close":438,"change":893,"percent_change":305,"volume":632,"transactions":9,"vwap":438},"2025-07-10",{"date":1554,"open":438,"high":891,"low":707,"close":831,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":831},"2025-07-09",0.065,0.26,13800,{"date":1559,"open":707,"high":707,"low":706,"close":635,"change":439,"percent_change":1560,"volume":1561,"transactions":9,"vwap":635},"2025-07-08",-0.48,11000,{"date":1563,"open":937,"high":937,"low":676,"close":676,"change":243,"percent_change":88,"volume":959,"transactions":9,"vwap":676},"2025-07-07",{"date":1565,"open":839,"high":839,"low":669,"close":839,"change":305,"percent_change":306,"volume":1566,"transactions":9,"vwap":839},"2025-07-03",30100,{"date":1568,"open":669,"high":838,"low":669,"close":851,"change":18,"percent_change":18,"volume":1167,"transactions":9,"vwap":851},"2025-07-02",{"date":1570,"open":1571,"high":897,"low":1463,"close":851,"change":805,"percent_change":109,"volume":1258,"transactions":9,"vwap":851},"2025-07-01",25.233,{"date":1573,"open":669,"high":891,"low":669,"close":998,"change":691,"percent_change":251,"volume":1079,"transactions":9,"vwap":998},"2025-06-30",{"date":1575,"open":682,"high":669,"low":682,"close":1576,"change":665,"percent_change":432,"volume":1203,"transactions":9,"vwap":1576},"2025-06-27",25.177,{"date":1578,"open":683,"high":937,"low":651,"close":1579,"change":1245,"percent_change":150,"volume":1227,"transactions":9,"vwap":1579},"2025-06-26",25.191,{"date":1581,"open":663,"high":682,"low":699,"close":652,"change":893,"percent_change":305,"volume":1582,"transactions":9,"vwap":652},"2025-06-25",3900,{"date":1584,"open":645,"high":682,"low":645,"close":651,"change":46,"percent_change":558,"volume":1585,"transactions":9,"vwap":651},"2025-06-24",12400,{"date":1587,"open":732,"high":644,"low":700,"close":699,"change":414,"percent_change":415,"volume":950,"transactions":9,"vwap":699},"2025-06-23",{"date":1589,"open":515,"high":789,"low":515,"close":789,"change":159,"percent_change":486,"volume":1116,"transactions":9,"vwap":789},"2025-06-20",{"date":1591,"open":635,"high":707,"low":612,"close":612,"change":690,"percent_change":691,"volume":1592,"transactions":9,"vwap":612},"2025-06-18",19600,{"date":1594,"open":635,"high":635,"low":382,"close":515,"change":1595,"percent_change":570,"volume":974,"transactions":9,"vwap":515},"2025-06-17",0.024,{"date":1597,"open":592,"high":706,"low":1598,"close":1598,"change":1285,"percent_change":305,"volume":1142,"transactions":9,"vwap":1598},"2025-06-16",24.986,{"date":1600,"open":592,"high":592,"low":749,"close":411,"change":243,"percent_change":88,"volume":1217,"transactions":9,"vwap":411},"2025-06-13",{"date":1602,"open":706,"high":705,"low":422,"close":635,"change":1603,"percent_change":1604,"volume":751,"transactions":9,"vwap":635},"2025-06-12",0.057,0.23,{"date":1606,"open":411,"high":592,"low":1607,"close":1608,"change":1609,"percent_change":1520,"volume":755,"transactions":9,"vwap":1608},"2025-06-11",24.952,24.983,0.038,{"date":1611,"open":462,"high":391,"low":625,"close":625,"change":569,"percent_change":570,"volume":695,"transactions":9,"vwap":625},"2025-06-10",{"date":1613,"open":374,"high":563,"low":340,"close":374,"change":159,"percent_change":486,"volume":1341,"transactions":9,"vwap":374},"2025-06-09",{"date":1615,"open":374,"high":374,"low":358,"close":358,"change":385,"percent_change":1616,"volume":877,"transactions":9,"vwap":358},"2025-06-06",-0.64,{"date":1618,"open":438,"high":1007,"low":635,"close":705,"change":192,"percent_change":385,"volume":1470,"transactions":9,"vwap":705},"2025-06-05",{"date":1620,"open":705,"high":699,"low":705,"close":646,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":646},"2025-06-04",0.085,0.34,30300,{"date":1625,"open":1626,"high":1626,"low":411,"close":809,"change":18,"percent_change":18,"volume":910,"transactions":9,"vwap":809},"2025-06-03",25.033001,{"date":1628,"open":515,"high":1629,"low":422,"close":809,"change":431,"percent_change":432,"volume":1630,"transactions":9,"vwap":809},"2025-06-02",25.52,60900,{"date":1632,"open":515,"high":635,"low":411,"close":592,"change":569,"percent_change":570,"volume":1338,"transactions":9,"vwap":592},"2025-05-30",{"date":1634,"open":422,"high":592,"low":1635,"close":741,"change":1636,"percent_change":1436,"volume":1413,"transactions":9,"vwap":741},"2025-05-29",24.989,0.052,{"date":1638,"open":563,"high":676,"low":374,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-05-28",24.943,-0.022,-0.09,18400,{"date":1644,"open":340,"high":382,"low":340,"close":471,"change":965,"percent_change":523,"volume":1645,"transactions":9,"vwap":471},"2025-05-27",22300,{"date":1647,"open":357,"high":358,"low":1648,"close":358,"change":451,"percent_change":547,"volume":1649,"transactions":9,"vwap":358},"2025-05-23",24.851,28000,{"date":1651,"open":329,"high":705,"low":1652,"close":429,"change":691,"percent_change":251,"volume":1653,"transactions":9,"vwap":429},"2025-05-22",24.791,244200,{"date":1655,"open":357,"high":358,"low":329,"close":329,"change":1656,"percent_change":1657,"volume":1281,"transactions":9,"vwap":329},"2025-05-21",-0.111,-0.45,{"date":1659,"open":340,"high":563,"low":340,"close":1660,"change":986,"percent_change":288,"volume":714,"transactions":9,"vwap":1660},"2025-05-20",24.921,{"date":1662,"open":340,"high":625,"low":340,"close":625,"change":1663,"percent_change":18,"volume":1504,"transactions":9,"vwap":625},"2025-05-19",0.001,{"date":1665,"open":382,"high":1016,"low":1666,"close":1666,"change":1278,"percent_change":691,"volume":1036,"transactions":9,"vwap":1666},"2025-05-16",24.944,{"date":1668,"open":339,"high":563,"low":339,"close":421,"change":547,"percent_change":898,"volume":1669,"transactions":9,"vwap":421},"2025-05-15",17500,{"date":1671,"open":340,"high":340,"low":359,"close":359,"change":647,"percent_change":368,"volume":1525,"transactions":9,"vwap":359},"2025-05-14",{"date":1673,"open":374,"high":592,"low":349,"close":349,"change":893,"percent_change":305,"volume":1674,"transactions":9,"vwap":349},"2025-05-13",425200,{"date":1676,"open":1677,"high":421,"low":1677,"close":340,"change":451,"percent_change":547,"volume":1582,"transactions":9,"vwap":340},"2025-05-12",24.84,{"date":1679,"open":374,"high":374,"low":358,"close":358,"change":450,"percent_change":451,"volume":1680,"transactions":9,"vwap":358},"2025-05-09",112800,{"date":1682,"open":462,"high":462,"low":430,"close":430,"change":432,"percent_change":464,"volume":1683,"transactions":9,"vwap":430},"2025-05-08",11700,{"date":1685,"open":563,"high":401,"low":421,"close":625,"change":159,"percent_change":486,"volume":1686,"transactions":9,"vwap":625},"2025-05-07",30000,{"date":1688,"open":1689,"high":383,"low":1690,"close":383,"change":451,"percent_change":547,"volume":1691,"transactions":9,"vwap":383},"2025-05-06",24.893,24.886,600,{"date":1693,"open":339,"high":374,"low":358,"close":341,"change":395,"percent_change":192,"volume":1694,"transactions":9,"vwap":341},"2025-05-05",597400,{"date":1696,"open":358,"high":421,"low":358,"close":349,"change":1697,"percent_change":288,"volume":1698,"transactions":9,"vwap":349},"2025-05-02",-0.0248,35600,{"date":172,"open":339,"high":411,"low":339,"close":1700,"change":1701,"percent_change":486,"volume":1702,"transactions":9,"vwap":1700},24.9298,0.0298,40688]