[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AINP":3,"homepage-market-summary":24,"stock-historical-AINP":165},{"ticker":4,"date":5,"profile":6,"quote":11},"AINP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Allspring Income Plus ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":13,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},24.04,23.955,24.07,24.0306,0.0094,0.04,7413.041,0,25.6,29765.92798914192,5.2,458,{"status":25,"indices":26,"watchlist":67,"sectors":90,"benchmarks":145},"success",[27,35,42,48,54,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":17,"is_up":33,"sparkline":47,"date":5},"DJI","DOW JONES",50927,21,"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":17,"is_up":33,"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":33,"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":40,"is_up":33,"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":33,"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":33},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":33},"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":33},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":33},"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":33},"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":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},365,1,1000,{"period_high":20,"period_low":13,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":12,"start_date":173,"end_date":5},9535,3480344.019027,-3.03,"2025-04-21",[175,178,188,197,207,214,223,233,242,251,262,270,278,284,294,303,312,320,329,337,345,356,364,372,380,388,394,402,409,416,424,432,438,447,456,467,473,480,486,492,499,506,515,521,527,535,540,548,554,561,570,575,583,591,598,605,612,617,622,627,633,637,644,650,657,662,666,672,675,679,683,688,691,696,704,712,717,722,726,731,735,742,747,751,755,759,764,767,770,773,777,783,787,792,796,798,801,804,807,809,812,815,818,823,826,831,834,836,839,842,844,846,850,853,856,861,867,871,875,880,883,886,889,894,896,898,903,908,913,916,921,928,930,933,938,942,945,947,949,952,958,963,965,967,971,974,977,981,986,993,999,1003,1009,1012,1019,1026,1029,1033,1035,1038,1040,1044,1047,1050,1052,1056,1061,1064,1066,1069,1073,1077,1083,1086,1090,1093,1100,1107,1110,1112,1115,1120,1124,1129,1132,1135,1138,1140,1143,1145,1148,1152,1155,1158,1161,1165,1169,1172,1174,1177,1180,1182,1184,1189,1193,1196,1200,1204,1208,1210,1213,1215,1219,1222,1225,1229,1231,1234,1236,1238,1241,1246,1249,1254,1257,1259,1262,1265,1267,1271,1276,1281,1286,1291,1295,1301,1304,1306,1311,1314,1319,1323,1326,1329,1332,1334,1337,1339,1344,1346,1349,1352,1356,1360,1365,1367,1369,1371,1375,1378,1382,1384,1389,1391,1395,1398,1402,1405,1408,1412,1415,1419,1421,1424,1426,1428,1430,1432,1435,1439,1441,1444,1447,1450,1455,1459,1463,1465,1468,1470,1472,1474,1476,1479,1484,1486,1489,1492,1494,1497,1499,1502,1505,1507,1509,1512,1515,1518,1520,1522,1526,1529,1531,1534,1536,1539,1542,1545,1548,1553,1556,1558,1560,1562,1566,1569,1571,1573,1575,1577,1580,1584,1586,1588,1591,1594,1597,1601,1606,1608,1610,1613,1618,1621,1623,1625,1627,1629,1631,1634,1638,1640,1642,1644,1646,1648,1650,1653,1655,1657,1660,1662,1664,1668,1674],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},33,24.0407,{"date":179,"open":180,"high":181,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",24.06,24.0601,23.99,-0.0122,-0.05,87410.8825,65,24.0147,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",24,24.0428,-0.0298,-0.12,5947.8825,43,24.0365,{"date":198,"open":199,"high":200,"low":12,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",24.1,24.105,24.0726,-0.1474,-0.61,2796.9385,52,24.074,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":65,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",24.22,0.21,2316.9235,104,24.1912,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",24.27,24.17,-0.2003,-0.82,1861.5695,46,24.2168,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",24.46,24.36,24.3703,-0.2047,-0.83,5684.8825,53,24.4077,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":17,"volume":239,"transactions":240,"vwap":241},"2026-09-22",24.54,24.575,24.53,0.01,2027.8825,34,24.5505,{"date":243,"open":244,"high":236,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",24.51,24.565,0.07,0.29,2935.8825,41,24.5427,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",24.4823,24.515,24.48,24.495,-0.045,-0.18,2565.9225,30,24.5012,{"date":263,"open":264,"high":264,"low":235,"close":235,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",24.5499,0.085,0.35,265.881726,26,24.5414,{"date":271,"open":244,"high":244,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",24.455,0.015,0.06,1968.8825,40,24.4789,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":257,"percent_change":258,"volume":282,"transactions":240,"vwap":283},"2026-09-15",24.45,24.44,1454.4779,24.4478,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",24.4399,24.4905,24.485,-0.02,-0.08,1341.8825,35,24.4515,{"date":295,"open":235,"high":235,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",24.5,24.505,0.005,0.02,5955.9815,51,24.5125,{"date":304,"open":305,"high":306,"low":255,"close":296,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",24.55,24.56,-0.16,-0.65,12588.9225,84,24.5009,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":109,"percent_change":193,"volume":317,"transactions":318,"vwap":319},"2026-09-09",24.68,24.71,24.66,2035.8825,67,24.6789,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":240,"vwap":328},"2026-09-08",24.72,24.74,24.69,-0.015,-0.06,720.8825,24.7096,{"date":330,"open":315,"high":331,"low":332,"close":332,"change":333,"percent_change":-6,"volume":334,"transactions":335,"vwap":336},"2026-09-04",24.76,24.705,-0.0002,574.9225,29,24.726,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":46,"vwap":344},"2026-09-03",24.775,24.7052,0.0393,0.16,3715.9225,24.7709,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",24.6694,24.7,24.65,24.6659,-0.0036,-0.01,7075.8825,48,24.666,{"date":357,"open":314,"high":332,"low":358,"close":359,"change":360,"percent_change":258,"volume":361,"transactions":362,"vwap":363},"2026-09-01",24.645,24.6695,-0.0455,11853.8825,89,24.6606,{"date":365,"open":324,"high":322,"low":366,"close":367,"change":368,"percent_change":352,"volume":369,"transactions":370,"vwap":371},"2026-08-31",24.67,24.715,-0.003,1701.8825,45,24.6911,{"date":373,"open":322,"high":322,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",24.718,-0.037,-0.15,2411.9625,39,24.7203,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":325,"percent_change":326,"volume":385,"transactions":386,"vwap":387},"2026-08-27",24.77,24.81,24.755,4842.9225,49,24.7669,{"date":389,"open":390,"high":382,"low":323,"close":382,"change":19,"percent_change":19,"volume":391,"transactions":392,"vwap":393},"2026-08-26",24.752,17074.8825,152,24.7572,{"date":395,"open":396,"high":382,"low":396,"close":382,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",24.75,-0.035,-0.14,2476.5179,44,24.7511,{"date":403,"open":331,"high":404,"low":331,"close":405,"change":406,"percent_change":150,"volume":407,"transactions":212,"vwap":408},"2026-08-24",24.82,24.805,0.045,7109.9225,24.8061,{"date":410,"open":411,"high":412,"low":331,"close":331,"change":413,"percent_change":414,"volume":415,"transactions":231,"vwap":405},"2026-08-21",24.83,24.87,-0.1051,-0.42,2126.9225,{"date":417,"open":418,"high":412,"low":418,"close":419,"change":420,"percent_change":289,"volume":421,"transactions":422,"vwap":423},"2026-08-20",24.84,24.8651,-0.0057,4052.9625,101,24.8542,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":386,"vwap":431},"2026-08-19",24.86,24.8708,0.0658,0.27,3735.3745,24.8618,{"date":433,"open":434,"high":412,"low":339,"close":405,"change":298,"percent_change":299,"volume":435,"transactions":436,"vwap":437},"2026-08-18",24.7899,8334.7825,70,24.8321,{"date":439,"open":440,"high":418,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",24.8159,24.8,-0.055,-0.22,31591.80192,69,24.8201,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":436,"vwap":455},"2026-08-14",24.838,24.855,24.8301,-0.065,-0.26,1718.6215,24.8494,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",24.9,24.96,24.885,24.92,0.075,0.3,19947.882356,91,24.9124,{"date":468,"open":426,"high":469,"low":470,"close":470,"change":238,"percent_change":17,"volume":471,"transactions":292,"vwap":472},"2026-08-12",24.89,24.845,571.8825,24.8644,{"date":474,"open":411,"high":475,"low":411,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":335,"vwap":479},"2026-08-11",24.835,0.025,0.1,238.9225,24.8285,{"date":481,"open":404,"high":482,"low":441,"close":383,"change":326,"percent_change":483,"volume":484,"transactions":276,"vwap":485},"2026-08-10",24.85,-0.24,4312.9225,24.8131,{"date":487,"open":450,"high":412,"low":411,"close":412,"change":488,"percent_change":489,"volume":490,"transactions":190,"vwap":491},"2026-08-07",0.0502,0.2,676.9625,24.8536,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":307,"volume":497,"transactions":292,"vwap":498},"2026-08-06",24.815,24.8198,-0.0403,6175.9625,24.8146,{"date":500,"open":475,"high":501,"low":475,"close":501,"change":502,"percent_change":352,"volume":503,"transactions":504,"vwap":505},"2026-08-05",24.8601,-0.0015,1675.9225,47,24.8518,{"date":507,"open":482,"high":508,"low":482,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",24.88,24.8616,0.1066,0.43,1316.8825,68,24.8645,{"date":516,"open":517,"high":384,"low":517,"close":384,"change":274,"percent_change":518,"volume":519,"transactions":260,"vwap":520},"2026-08-03",24.745,0.24,637.842056,24.7534,{"date":522,"open":314,"high":523,"low":366,"close":523,"change":360,"percent_change":258,"volume":524,"transactions":525,"vwap":526},"2026-07-31",24.695,511.9225,20,24.6877,{"date":528,"open":529,"high":331,"low":529,"close":530,"change":531,"percent_change":342,"volume":532,"transactions":533,"vwap":534},"2026-07-30",24.73,24.7405,0.0405,3186.32218,73,24.741,{"date":536,"open":314,"high":382,"low":314,"close":348,"change":452,"percent_change":453,"volume":537,"transactions":538,"vwap":539},"2026-07-29",7574.8825,42,24.7404,{"date":541,"open":517,"high":441,"low":529,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-28",24.765,0.0358,0.14,6396.8825,122,24.7703,{"date":549,"open":324,"high":529,"low":324,"close":550,"change":551,"percent_change":518,"volume":552,"transactions":212,"vwap":553},"2026-07-27",24.7292,0.0592,6112.679989,24.7192,{"date":555,"open":556,"high":366,"low":556,"close":366,"change":557,"percent_change":558,"volume":559,"transactions":240,"vwap":560},"2026-07-24",24.665,-0.0951,-0.38,3660.8825,24.6677,{"date":562,"open":384,"high":563,"low":384,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",24.91,24.7651,-0.0749,-0.3,1878.9225,37,24.8147,{"date":571,"open":572,"high":458,"low":418,"close":418,"change":326,"percent_change":483,"volume":573,"transactions":292,"vwap":574},"2026-07-22",24.852,3764.8825,24.8807,{"date":576,"open":508,"high":577,"low":418,"close":458,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-21",24.94,-0.0091,-0.04,10619,121,24.9122,{"date":584,"open":563,"high":585,"low":458,"close":586,"change":587,"percent_change":579,"volume":588,"transactions":589,"vwap":590},"2026-07-20",24.95,24.9091,-0.0109,18834.04,127,24.9108,{"date":592,"open":593,"high":594,"low":461,"close":461,"change":289,"percent_change":290,"volume":595,"transactions":596,"vwap":597},"2026-07-17",24.945,24.98,2350.04,36,24.9469,{"date":599,"open":600,"high":601,"low":600,"close":577,"change":19,"percent_change":19,"volume":602,"transactions":603,"vwap":604},"2026-07-16",24.925,24.9499,3557.08,16,24.9377,{"date":606,"open":607,"high":608,"low":577,"close":577,"change":159,"percent_change":609,"volume":610,"transactions":301,"vwap":611},"2026-07-15",24.97,25.01,0.12,9749.533,24.9727,{"date":613,"open":461,"high":459,"low":614,"close":563,"change":17,"percent_change":342,"volume":615,"transactions":318,"vwap":616},"2026-07-14",24.8999,10553,24.9137,{"date":618,"open":508,"high":461,"low":412,"close":412,"change":184,"percent_change":88,"volume":619,"transactions":620,"vwap":621},"2026-07-13",1945,38,24.8808,{"date":623,"open":577,"high":594,"low":461,"close":461,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":461},"2026-07-10",-0.023,-0.09,5900,{"date":628,"open":459,"high":594,"low":577,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-09",24.943,0.033,0.13,4000,{"date":634,"open":635,"high":607,"low":635,"close":563,"change":579,"percent_change":307,"volume":636,"transactions":9,"vwap":563},"2026-07-08",24.895,1900,{"date":638,"open":639,"high":640,"low":585,"close":585,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":585},"2026-07-07",24.99,25.030001,-0.085,-0.34,11200,{"date":645,"open":640,"high":646,"low":647,"close":648,"change":325,"percent_change":326,"volume":649,"transactions":9,"vwap":648},"2026-07-06",25.040001,25.02,25.035,2000,{"date":651,"open":608,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":652},"2026-07-02",25.049999,25.0049992,0.055,0.22,12000,{"date":658,"open":608,"high":659,"low":660,"close":660,"change":257,"percent_change":258,"volume":661,"transactions":9,"vwap":660},"2026-07-01",25.059999,24.995,10700,{"date":663,"open":646,"high":664,"low":648,"close":646,"change":579,"percent_change":307,"volume":665,"transactions":9,"vwap":646},"2026-06-30",25.09,13100,{"date":667,"open":668,"high":669,"low":646,"close":670,"change":65,"percent_change":489,"volume":671,"transactions":9,"vwap":670},"2026-06-29",25.07,25.11,25.08,10600,{"date":673,"open":647,"high":646,"low":647,"close":640,"change":19,"percent_change":19,"volume":674,"transactions":9,"vwap":640},"2026-06-26",1800,{"date":676,"open":652,"high":652,"low":647,"close":640,"change":677,"percent_change":289,"volume":678,"transactions":9,"vwap":640},"2026-06-25",-0.005,2800,{"date":680,"open":594,"high":659,"low":585,"close":648,"change":681,"percent_change":566,"volume":682,"transactions":9,"vwap":648},"2026-06-24",-0.075,5100,{"date":684,"open":659,"high":685,"low":659,"close":669,"change":246,"percent_change":686,"volume":687,"transactions":9,"vwap":669},"2026-06-23",25.16,0.28,14400,{"date":689,"open":670,"high":670,"low":646,"close":646,"change":184,"percent_change":88,"volume":690,"transactions":9,"vwap":646},"2026-06-22",8700,{"date":692,"open":693,"high":693,"low":664,"close":664,"change":694,"percent_change":477,"volume":695,"transactions":9,"vwap":664},"2026-06-18",25.17,0.024,2900,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-17",25.12,25.2,25.066,-0.077,-0.31,1500,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-16",25.14,25.18,25.143,0.023,0.09,2200,{"date":713,"open":706,"high":706,"low":714,"close":698,"change":715,"percent_change":150,"volume":716,"transactions":9,"vwap":698},"2026-06-15",25.115,0.046,1600,{"date":718,"open":646,"high":698,"low":646,"close":719,"change":720,"percent_change":289,"volume":721,"transactions":9,"vwap":719},"2026-06-12",25.073999,-0.006,2100,{"date":723,"open":459,"high":670,"low":459,"close":670,"change":544,"percent_change":724,"volume":725,"transactions":9,"vwap":670},"2026-06-11",0.56,2400,{"date":727,"open":585,"high":728,"low":577,"close":577,"change":729,"percent_change":730,"volume":678,"transactions":9,"vwap":577},"2026-06-10",24.952,-0.024,-0.1,{"date":732,"open":585,"high":733,"low":585,"close":733,"change":734,"percent_change":238,"volume":725,"transactions":9,"vwap":733},"2026-06-09",24.964,0.003,{"date":736,"open":737,"high":738,"low":459,"close":739,"change":740,"percent_change":17,"volume":741,"transactions":9,"vwap":739},"2026-06-08",24.985,25,24.961,0.011,7100,{"date":743,"open":585,"high":744,"low":585,"close":585,"change":290,"percent_change":745,"volume":746,"transactions":9,"vwap":585},"2026-06-05",24.969,-0.32,25100,{"date":748,"open":647,"high":670,"low":647,"close":640,"change":749,"percent_change":544,"volume":750,"transactions":9,"vwap":640},"2026-06-04",0.035,9700,{"date":752,"open":753,"high":753,"low":639,"close":660,"change":442,"percent_change":443,"volume":754,"transactions":9,"vwap":660},"2026-06-03",25.014999,38000,{"date":756,"open":652,"high":757,"low":646,"close":652,"change":19,"percent_change":19,"volume":758,"transactions":9,"vwap":652},"2026-06-02",25.1,5300,{"date":760,"open":753,"high":761,"low":762,"close":652,"change":19,"percent_change":19,"volume":763,"transactions":9,"vwap":652},"2026-06-01",25.075001,24.998,8400,{"date":765,"open":659,"high":757,"low":652,"close":652,"change":159,"percent_change":609,"volume":766,"transactions":9,"vwap":652},"2026-05-29",3300,{"date":768,"open":640,"high":668,"low":647,"close":647,"change":273,"percent_change":274,"volume":769,"transactions":9,"vwap":647},"2026-05-28",3500,{"date":771,"open":607,"high":669,"low":585,"close":653,"change":749,"percent_change":544,"volume":772,"transactions":9,"vwap":653},"2026-05-27",33000,{"date":774,"open":577,"high":668,"low":577,"close":607,"change":775,"percent_change":59,"volume":776,"transactions":9,"vwap":607},"2026-05-26",0.101,23600,{"date":778,"open":412,"high":412,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-22",24.869,-0.092,-0.37,200,{"date":784,"open":458,"high":607,"low":469,"close":739,"change":785,"percent_change":342,"volume":786,"transactions":9,"vwap":739},"2026-05-21",0.041,4400,{"date":788,"open":418,"high":789,"low":418,"close":461,"change":609,"percent_change":790,"volume":791,"transactions":9,"vwap":461},"2026-05-20",24.93,0.48,1400,{"date":793,"open":383,"high":383,"low":441,"close":441,"change":794,"percent_change":558,"volume":795,"transactions":9,"vwap":441},"2026-05-19",-0.095,300,{"date":797,"open":461,"high":461,"low":635,"close":635,"change":19,"percent_change":19,"volume":725,"transactions":9,"vwap":635},"2026-05-18",{"date":799,"open":635,"high":635,"low":635,"close":635,"change":193,"percent_change":800,"volume":674,"transactions":9,"vwap":635},"2026-05-15",-0.48,{"date":802,"open":646,"high":652,"low":753,"close":753,"change":19,"percent_change":19,"volume":803,"transactions":9,"vwap":753},"2026-05-14",1200,{"date":805,"open":738,"high":753,"low":639,"close":753,"change":238,"percent_change":17,"volume":806,"transactions":9,"vwap":753},"2026-05-13",17100,{"date":808,"open":738,"high":653,"low":738,"close":653,"change":326,"percent_change":483,"volume":695,"transactions":9,"vwap":653},"2026-05-12",{"date":810,"open":664,"high":664,"low":811,"close":811,"change":289,"percent_change":290,"volume":746,"transactions":9,"vwap":811},"2026-05-11",25.065001,{"date":813,"open":668,"high":814,"low":668,"close":814,"change":654,"percent_change":655,"volume":168,"transactions":9,"vwap":814},"2026-05-08",25.084999,{"date":816,"open":757,"high":757,"low":640,"close":640,"change":397,"percent_change":398,"volume":817,"transactions":9,"vwap":640},"2026-05-07",30200,{"date":819,"open":659,"high":820,"low":821,"close":811,"change":609,"percent_change":790,"volume":822,"transactions":9,"vwap":811},"2026-05-06",25.189,25.045,5500,{"date":824,"open":459,"high":459,"low":593,"close":593,"change":476,"percent_change":477,"volume":825,"transactions":9,"vwap":593},"2026-05-05",1300,{"date":827,"open":828,"high":459,"low":829,"close":461,"change":326,"percent_change":483,"volume":830,"transactions":9,"vwap":461},"2026-05-04",24.946,24.915,46200,{"date":832,"open":459,"high":738,"low":459,"close":594,"change":749,"percent_change":544,"volume":833,"transactions":9,"vwap":594},"2026-05-01",668500,{"date":835,"open":461,"high":585,"low":563,"close":593,"change":65,"percent_change":489,"volume":711,"transactions":9,"vwap":593},"2026-04-30",{"date":837,"open":635,"high":635,"low":635,"close":635,"change":625,"percent_change":838,"volume":782,"transactions":9,"vwap":635},"2026-04-29",-0.36,{"date":840,"open":594,"high":737,"low":594,"close":737,"change":325,"percent_change":326,"volume":841,"transactions":9,"vwap":737},"2026-04-28",500,{"date":843,"open":738,"high":738,"low":738,"close":738,"change":579,"percent_change":307,"volume":725,"transactions":9,"vwap":738},"2026-04-27",{"date":845,"open":670,"high":670,"low":646,"close":646,"change":290,"percent_change":745,"volume":716,"transactions":9,"vwap":646},"2026-04-24",{"date":847,"open":848,"high":848,"low":698,"close":698,"change":442,"percent_change":443,"volume":849,"transactions":9,"vwap":698},"2026-04-23",25.22,5800,{"date":851,"open":707,"high":699,"low":852,"close":852,"change":17,"percent_change":342,"volume":711,"transactions":9,"vwap":852},"2026-04-22",25.175,{"date":854,"open":707,"high":707,"low":855,"close":855,"change":681,"percent_change":566,"volume":825,"transactions":9,"vwap":855},"2026-04-21",25.135,{"date":857,"open":699,"high":858,"low":699,"close":858,"change":859,"percent_change":579,"volume":860,"transactions":9,"vwap":858},"2026-04-20",25.21,-0.009,400,{"date":862,"open":863,"high":863,"low":699,"close":864,"change":865,"percent_change":266,"volume":866,"transactions":9,"vwap":864},"2026-04-17",25.23,25.219,0.089,600,{"date":868,"open":855,"high":855,"low":869,"close":869,"change":109,"percent_change":193,"volume":870,"transactions":9,"vwap":869},"2026-04-16",25.13,800,{"date":872,"open":698,"high":693,"low":698,"close":685,"change":873,"percent_change":730,"volume":874,"transactions":9,"vwap":685},"2026-04-15",-0.025,13900,{"date":876,"open":706,"high":877,"low":706,"close":877,"change":878,"percent_change":879,"volume":866,"transactions":9,"vwap":877},"2026-04-14",25.185,0.08,0.32,{"date":881,"open":668,"high":882,"low":668,"close":882,"change":654,"percent_change":655,"volume":841,"transactions":9,"vwap":882},"2026-04-13",25.105,{"date":884,"open":668,"high":670,"low":646,"close":652,"change":873,"percent_change":730,"volume":885,"transactions":9,"vwap":652},"2026-04-10",7200,{"date":887,"open":669,"high":669,"low":888,"close":761,"change":299,"percent_change":878,"volume":870,"transactions":9,"vwap":761},"2026-04-09",25.072001,{"date":890,"open":668,"high":761,"low":891,"close":891,"change":892,"percent_change":893,"volume":716,"transactions":9,"vwap":891},"2026-04-08",25.055,0.125,0.5,{"date":895,"open":789,"high":789,"low":789,"close":789,"change":273,"percent_change":274,"volume":795,"transactions":9,"vwap":789},"2026-04-07",{"date":897,"open":600,"high":789,"low":829,"close":829,"change":734,"percent_change":238,"volume":758,"transactions":9,"vwap":829},"2026-04-06",{"date":899,"open":461,"high":461,"low":563,"close":900,"change":901,"percent_change":902,"volume":841,"transactions":9,"vwap":900},"2026-04-02",24.912,0.037,0.15,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":246,"volume":907,"transactions":9,"vwap":905},"2026-04-01",24.875,0.017,100,{"date":909,"open":441,"high":412,"low":441,"close":910,"change":911,"percent_change":912,"volume":795,"transactions":9,"vwap":910},"2026-03-31",24.858,0.153,0.62,{"date":914,"open":915,"high":315,"low":332,"close":332,"change":265,"percent_change":266,"volume":860,"transactions":9,"vwap":332},"2026-03-30",24.709,{"date":917,"open":918,"high":919,"low":920,"close":918,"change":442,"percent_change":443,"volume":711,"transactions":9,"vwap":918},"2026-03-27",24.62,24.63,24.6,{"date":922,"open":923,"high":923,"low":918,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-26",24.79,24.675,-0.145,-0.58,3000,{"date":929,"open":404,"high":404,"low":404,"close":404,"change":326,"percent_change":483,"volume":782,"transactions":9,"vwap":404},"2026-03-25",{"date":931,"open":482,"high":508,"low":411,"close":508,"change":289,"percent_change":290,"volume":932,"transactions":9,"vwap":508},"2026-03-24",10200,{"date":934,"open":935,"high":935,"low":458,"close":458,"change":710,"percent_change":936,"volume":937,"transactions":9,"vwap":458},"2026-03-23",24.918,0.36,700,{"date":939,"open":412,"high":412,"low":383,"close":383,"change":258,"percent_change":940,"volume":941,"transactions":9,"vwap":383},"2026-03-20",-0.72,7300,{"date":943,"open":461,"high":608,"low":461,"close":639,"change":325,"percent_change":326,"volume":944,"transactions":9,"vwap":639},"2026-03-19",2600,{"date":946,"open":647,"high":659,"low":738,"close":653,"change":257,"percent_change":258,"volume":791,"transactions":9,"vwap":653},"2026-03-18",{"date":948,"open":652,"high":669,"low":738,"close":652,"change":274,"percent_change":518,"volume":741,"transactions":9,"vwap":652},"2026-03-17",{"date":950,"open":639,"high":659,"low":737,"close":639,"change":265,"percent_change":951,"volume":711,"transactions":9,"vwap":639},"2026-03-16",0.34,{"date":953,"open":639,"high":639,"low":411,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-03-13",24.905,-0.057,-0.23,8600,{"date":959,"open":744,"high":744,"low":459,"close":960,"change":961,"percent_change":962,"volume":791,"transactions":9,"vwap":960},"2026-03-12",24.962,-0.118,-0.47,{"date":964,"open":669,"high":869,"low":670,"close":670,"change":625,"percent_change":838,"volume":885,"transactions":9,"vwap":670},"2026-03-11",{"date":966,"open":848,"high":848,"low":693,"close":693,"change":109,"percent_change":193,"volume":168,"transactions":9,"vwap":693},"2026-03-10",{"date":968,"open":969,"high":699,"low":706,"close":699,"change":654,"percent_change":655,"volume":970,"transactions":9,"vwap":699},"2026-03-09",25.15,900,{"date":972,"open":973,"high":707,"low":973,"close":973,"change":452,"percent_change":453,"volume":825,"transactions":9,"vwap":973},"2026-03-06",25.145,{"date":975,"open":858,"high":848,"low":976,"close":858,"change":442,"percent_change":443,"volume":937,"transactions":9,"vwap":858},"2026-03-05",25.195,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":238,"percent_change":17,"volume":795,"transactions":9,"vwap":980},"2026-03-04",25.28,25.265,{"date":982,"open":848,"high":983,"low":848,"close":984,"change":238,"percent_change":17,"volume":985,"transactions":9,"vwap":984},"2026-03-03",25.3,25.255,12500,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":962,"volume":992,"transactions":9,"vwap":990},"2026-03-02",25.24,25.25,25.245,-0.119,3100,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":902,"volume":656,"transactions":9,"vwap":997},"2026-02-27",25.33,25.37,25.364,0.039,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":289,"percent_change":290,"volume":841,"transactions":9,"vwap":1002},"2026-02-26",25.32,25.325,{"date":1004,"open":1001,"high":1005,"low":1006,"close":1007,"change":749,"percent_change":544,"volume":1008,"transactions":9,"vwap":1007},"2026-02-25",25.36,25.31,25.345,6500,{"date":1010,"open":1001,"high":995,"low":983,"close":1006,"change":193,"percent_change":962,"volume":1011,"transactions":9,"vwap":1006},"2026-02-24",5700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":873,"percent_change":730,"volume":1018,"transactions":9,"vwap":1017},"2026-02-23",25.4,25.45,25.38,25.43,4300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":17,"percent_change":342,"volume":1025,"transactions":9,"vwap":1024},"2026-02-20",25.415,25.47,25.41,25.455,11500,{"date":1027,"open":1023,"high":1028,"low":1014,"close":1021,"change":298,"percent_change":299,"volume":763,"transactions":9,"vwap":1021},"2026-02-19",25.42,{"date":1030,"open":1031,"high":1028,"low":1031,"close":1023,"change":19,"percent_change":19,"volume":1032,"transactions":9,"vwap":1023},"2026-02-18",25.401,7900,{"date":1034,"open":1023,"high":1023,"low":1023,"close":1023,"change":238,"percent_change":17,"volume":907,"transactions":9,"vwap":1023},"2026-02-17",{"date":1036,"open":1037,"high":1023,"low":1037,"close":1014,"change":299,"percent_change":878,"volume":937,"transactions":9,"vwap":1014},"2026-02-13",25.39,{"date":1039,"open":996,"high":1037,"low":996,"close":1016,"change":749,"percent_change":544,"volume":860,"transactions":9,"vwap":1016},"2026-02-12",{"date":1041,"open":1042,"high":1014,"low":1007,"close":1007,"change":289,"percent_change":290,"volume":1043,"transactions":9,"vwap":1007},"2026-02-11",25.35,1700,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":749,"percent_change":544,"volume":782,"transactions":9,"vwap":1046},"2026-02-10",25.365,{"date":1048,"open":1049,"high":1049,"low":995,"close":995,"change":298,"percent_change":299,"volume":860,"transactions":9,"vwap":995},"2026-02-09",25.34,{"date":1051,"open":1001,"high":1002,"low":983,"close":1002,"change":299,"percent_change":878,"volume":716,"transactions":9,"vwap":1002},"2026-02-06",{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":749,"percent_change":544,"volume":703,"transactions":9,"vwap":1055},"2026-02-05",25.289,25.305,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1058,"change":298,"percent_change":299,"volume":1060,"transactions":9,"vwap":1058},"2026-02-04",25.27,25.29,2500,{"date":1062,"open":979,"high":979,"low":1063,"close":980,"change":677,"percent_change":289,"volume":795,"transactions":9,"vwap":980},"2026-02-03",25.26,{"date":1065,"open":1059,"high":1059,"low":989,"close":1058,"change":325,"percent_change":326,"volume":168,"transactions":9,"vwap":1058},"2026-02-02",{"date":1067,"open":1068,"high":1006,"low":1068,"close":1068,"change":159,"percent_change":609,"volume":711,"transactions":9,"vwap":1068},"2026-01-30",25.285,{"date":1070,"open":983,"high":1071,"low":984,"close":984,"change":184,"percent_change":88,"volume":1072,"transactions":9,"vwap":984},"2026-01-29",25.315,4100,{"date":1074,"open":983,"high":1049,"low":983,"close":1055,"change":1075,"percent_change":159,"volume":1076,"transactions":9,"vwap":1055},"2026-01-28",0.008,3600,{"date":1078,"open":1079,"high":1079,"low":1059,"close":1080,"change":1081,"percent_change":1082,"volume":1043,"transactions":9,"vwap":1080},"2026-01-27",25.321,25.297,-0.098,-0.39,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":238,"percent_change":17,"volume":795,"transactions":9,"vwap":1085},"2026-01-26",25.395,{"date":1087,"open":1037,"high":1037,"low":996,"close":1088,"change":352,"percent_change":579,"volume":1089,"transactions":9,"vwap":1088},"2026-01-23",25.385,6200,{"date":1091,"open":1016,"high":1015,"low":1016,"close":1085,"change":1092,"percent_change":544,"volume":769,"transactions":9,"vwap":1085},"2026-01-22",0.036,{"date":1094,"open":1095,"high":1005,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-01-21",25.336,25.359,0.084,0.33,4900,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-01-20",25.292,25.275,-0.07,-0.28,8500,{"date":1108,"open":995,"high":1109,"low":995,"close":1007,"change":298,"percent_change":299,"volume":721,"transactions":9,"vwap":1007},"2026-01-16",25.357,{"date":1111,"open":1042,"high":1042,"low":1049,"close":1049,"change":289,"percent_change":290,"volume":970,"transactions":9,"vwap":1049},"2026-01-15",{"date":1113,"open":1005,"high":1005,"low":1049,"close":1005,"change":1114,"percent_change":477,"volume":860,"transactions":9,"vwap":1005},"2026-01-14",0.026,{"date":1116,"open":995,"high":1049,"low":979,"close":1117,"change":1118,"percent_change":299,"volume":1119,"transactions":9,"vwap":1117},"2026-01-13",25.334,0.004,4500,{"date":1121,"open":1049,"high":996,"low":995,"close":995,"change":1122,"percent_change":184,"volume":1123,"transactions":9,"vwap":995},"2026-01-12",-0.012,1100,{"date":1125,"open":1005,"high":1005,"low":1049,"close":1126,"change":1127,"percent_change":1128,"volume":957,"transactions":9,"vwap":1126},"2026-01-09",25.342,0.042,0.17,{"date":1130,"open":1059,"high":983,"low":1059,"close":983,"change":873,"percent_change":730,"volume":1131,"transactions":9,"vwap":983},"2026-01-08",9500,{"date":1133,"open":1001,"high":1042,"low":1134,"close":1002,"change":476,"percent_change":477,"volume":927,"transactions":9,"vwap":1002},"2026-01-07",25.319,{"date":1136,"open":979,"high":1006,"low":979,"close":983,"change":238,"percent_change":17,"volume":1137,"transactions":9,"vwap":983},"2026-01-06",275600,{"date":1139,"open":979,"high":1059,"low":979,"close":1059,"change":65,"percent_change":489,"volume":795,"transactions":9,"vwap":1059},"2026-01-05",{"date":1141,"open":1142,"high":1063,"low":1142,"close":988,"change":19,"percent_change":19,"volume":1131,"transactions":9,"vwap":988},"2026-01-02",25.239,{"date":1144,"open":988,"high":988,"low":988,"close":988,"change":873,"percent_change":730,"volume":907,"transactions":9,"vwap":988},"2025-12-31",{"date":1146,"open":1063,"high":980,"low":984,"close":980,"change":1147,"percent_change":289,"volume":791,"transactions":9,"vwap":980},"2025-12-30",-0.004,{"date":1149,"open":1058,"high":1058,"low":1063,"close":1150,"change":1151,"percent_change":274,"volume":803,"transactions":9,"vwap":1150},"2025-12-29",25.269,0.014,{"date":1153,"open":1063,"high":1063,"low":984,"close":984,"change":1154,"percent_change":878,"volume":1072,"transactions":9,"vwap":984},"2025-12-26",0.019,{"date":1156,"open":848,"high":1142,"low":848,"close":1157,"change":785,"percent_change":342,"volume":782,"transactions":9,"vwap":1157},"2025-12-24",25.236,{"date":1159,"open":1160,"high":989,"low":693,"close":976,"change":873,"percent_change":730,"volume":1076,"transactions":9,"vwap":976},"2025-12-23",25.19,{"date":1162,"open":707,"high":863,"low":685,"close":848,"change":1163,"percent_change":1164,"volume":632,"transactions":9,"vwap":848},"2025-12-22",-0.135,-0.53,{"date":1166,"open":1001,"high":1167,"low":1134,"close":1168,"change":65,"percent_change":489,"volume":687,"transactions":9,"vwap":1168},"2025-12-19",25.405,25.355,{"date":1170,"open":1171,"high":1001,"low":1055,"close":1055,"change":406,"percent_change":150,"volume":1123,"transactions":9,"vwap":1055},"2025-12-18",25.318,{"date":1173,"open":1058,"high":1058,"low":1063,"close":1063,"change":19,"percent_change":19,"volume":795,"transactions":9,"vwap":1063},"2025-12-17",{"date":1175,"open":988,"high":1006,"low":988,"close":1063,"change":159,"percent_change":609,"volume":1176,"transactions":9,"vwap":1063},"2025-12-16",10100,{"date":1178,"open":989,"high":989,"low":863,"close":863,"change":1104,"percent_change":1105,"volume":1179,"transactions":9,"vwap":863},"2025-12-15",4600,{"date":1181,"open":1006,"high":1006,"low":983,"close":983,"change":579,"percent_change":307,"volume":168,"transactions":9,"vwap":983},"2025-12-12",{"date":1183,"open":1005,"high":1005,"low":1049,"close":1049,"change":325,"percent_change":326,"volume":860,"transactions":9,"vwap":1049},"2025-12-11",{"date":1185,"open":1059,"high":1046,"low":1186,"close":1168,"change":1187,"percent_change":164,"volume":1188,"transactions":9,"vwap":1168},"2025-12-10",25.284,0.105,15000,{"date":1190,"open":1191,"high":979,"low":989,"close":989,"change":442,"percent_change":443,"volume":1192,"transactions":9,"vwap":989},"2025-12-09",25.271,10500,{"date":1194,"open":1195,"high":1195,"low":1055,"close":1055,"change":677,"percent_change":289,"volume":860,"transactions":9,"vwap":1055},"2025-12-08",25.306,{"date":1197,"open":1001,"high":1049,"low":1006,"close":1006,"change":1198,"percent_change":956,"volume":1199,"transactions":9,"vwap":1006},"2025-12-05",-0.059,12300,{"date":1201,"open":996,"high":996,"low":1202,"close":1202,"change":1203,"percent_change":193,"volume":678,"transactions":9,"vwap":1202},"2025-12-04",25.369,-0.031,{"date":1205,"open":1016,"high":1014,"low":1206,"close":1014,"change":65,"percent_change":489,"volume":1207,"transactions":9,"vwap":1014},"2025-12-03",25.367,6300,{"date":1209,"open":1042,"high":1042,"low":1042,"close":1042,"change":273,"percent_change":274,"volume":907,"transactions":9,"vwap":1042},"2025-12-02",{"date":1211,"open":1079,"high":1042,"low":1079,"close":1212,"change":397,"percent_change":398,"volume":1043,"transactions":9,"vwap":1212},"2025-12-01",25.335,{"date":1214,"open":996,"high":996,"low":996,"close":996,"change":238,"percent_change":17,"volume":782,"transactions":9,"vwap":996},"2025-11-28",{"date":1216,"open":1217,"high":1016,"low":1217,"close":1005,"change":677,"percent_change":289,"volume":1218,"transactions":9,"vwap":1005},"2025-11-26",25.358,13000,{"date":1220,"open":1001,"high":1023,"low":1059,"close":1046,"change":273,"percent_change":274,"volume":1221,"transactions":9,"vwap":1046},"2025-11-25",3900,{"date":1223,"open":858,"high":1042,"low":858,"close":1042,"change":1224,"percent_change":376,"volume":1060,"transactions":9,"vwap":1042},"2025-11-24",-0.039,{"date":1226,"open":1016,"high":1017,"low":996,"close":1227,"change":1228,"percent_change":32,"volume":1076,"transactions":9,"vwap":1227},"2025-11-21",25.389,0.049,{"date":1230,"open":1037,"high":1037,"low":995,"close":1049,"change":325,"percent_change":326,"volume":725,"transactions":9,"vwap":1049},"2025-11-20",{"date":1232,"open":1005,"high":1005,"low":1233,"close":1168,"change":273,"percent_change":274,"volume":703,"transactions":9,"vwap":1168},"2025-11-19",25.348,{"date":1235,"open":1049,"high":1168,"low":1049,"close":1049,"change":677,"percent_change":289,"volume":1008,"transactions":9,"vwap":1049},"2025-11-18",{"date":1237,"open":1042,"high":1042,"low":1049,"close":1007,"change":579,"percent_change":307,"volume":870,"transactions":9,"vwap":1007},"2025-11-17",{"date":1239,"open":1005,"high":1088,"low":1233,"close":1088,"change":299,"percent_change":878,"volume":1240,"transactions":9,"vwap":1088},"2025-11-14",3200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1046,"change":184,"percent_change":88,"volume":636,"transactions":9,"vwap":1046},"2025-11-13",25.371,25.379,25.361,{"date":1247,"open":1248,"high":1248,"low":1021,"close":1021,"change":624,"percent_change":625,"volume":866,"transactions":9,"vwap":1021},"2025-11-12",25.419,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1128,"volume":870,"transactions":9,"vwap":1252},"2025-11-11",25.439,25.438,0.043,{"date":1255,"open":1014,"high":1023,"low":1256,"close":1085,"change":654,"percent_change":655,"volume":1221,"transactions":9,"vwap":1085},"2025-11-10",25.394,{"date":1258,"open":1016,"high":1017,"low":1049,"close":1049,"change":397,"percent_change":398,"volume":957,"transactions":9,"vwap":1049},"2025-11-07",{"date":1260,"open":1244,"high":1244,"low":1261,"close":1261,"change":749,"percent_change":544,"volume":795,"transactions":9,"vwap":1261},"2025-11-06",25.375,{"date":1263,"open":1264,"high":1049,"low":1264,"close":1049,"change":873,"percent_change":730,"volume":841,"transactions":9,"vwap":1049},"2025-11-05",25.338,{"date":1266,"open":1016,"high":1016,"low":1046,"close":1046,"change":19,"percent_change":19,"volume":1018,"transactions":9,"vwap":1046},"2025-11-04",{"date":1268,"open":1016,"high":1016,"low":1005,"close":1046,"change":1269,"percent_change":1270,"volume":636,"transactions":9,"vwap":1046},"2025-11-03",-0.042,-0.17,{"date":1272,"open":1014,"high":1273,"low":1014,"close":1274,"change":1275,"percent_change":109,"volume":636,"transactions":9,"vwap":1274},"2025-10-31",25.411,25.407,-0.008,{"date":1277,"open":1278,"high":1278,"low":1021,"close":1021,"change":1279,"percent_change":1280,"volume":766,"transactions":9,"vwap":1021},"2025-10-30",25.44,-0.048,-0.19,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1105,"volume":970,"transactions":9,"vwap":1284},"2025-10-29",25.51,25.463,-0.072,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":442,"percent_change":1290,"volume":711,"transactions":9,"vwap":1289},"2025-10-28",25.527,25.535,-0.21,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":749,"percent_change":544,"volume":825,"transactions":9,"vwap":1294},"2025-10-27",25.49,25.59,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":749,"percent_change":544,"volume":1300,"transactions":9,"vwap":1299},"2025-10-24",25.55,25.58,25.555,17000,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":325,"percent_change":326,"volume":907,"transactions":9,"vwap":1303},"2025-10-23",25.52,{"date":1305,"open":1297,"high":20,"low":1289,"close":1289,"change":1151,"percent_change":65,"volume":825,"transactions":9,"vwap":1289},"2025-10-22",{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":299,"volume":1043,"transactions":9,"vwap":1309},"2025-10-21",25.539,25.521,0.006,{"date":1312,"open":1293,"high":1313,"low":1293,"close":1313,"change":17,"percent_change":342,"volume":970,"transactions":9,"vwap":1313},"2025-10-20",25.515,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":184,"volume":766,"transactions":9,"vwap":1317},"2025-10-17",25.48,25.475,-0.014,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":631,"volume":907,"transactions":9,"vwap":1321},"2025-10-16",25.489,0.034,{"date":1324,"open":1278,"high":1325,"low":1017,"close":1024,"change":476,"percent_change":477,"volume":695,"transactions":9,"vwap":1024},"2025-10-15",25.5,{"date":1327,"open":1278,"high":1015,"low":1017,"close":1017,"change":476,"percent_change":477,"volume":1328,"transactions":9,"vwap":1017},"2025-10-14",7700,{"date":1330,"open":1331,"high":1167,"low":1331,"close":1167,"change":17,"percent_change":342,"volume":782,"transactions":9,"vwap":1167},"2025-10-13",25.403,{"date":1333,"open":1046,"high":1046,"low":1046,"close":1046,"change":352,"percent_change":579,"volume":907,"transactions":9,"vwap":1046},"2025-10-10",{"date":1335,"open":1336,"high":1336,"low":1243,"close":1261,"change":109,"percent_change":193,"volume":937,"transactions":9,"vwap":1261},"2025-10-09",25.377,{"date":1338,"open":1167,"high":1167,"low":1167,"close":1167,"change":677,"percent_change":289,"volume":907,"transactions":9,"vwap":1167},"2025-10-08",{"date":1340,"open":1341,"high":1278,"low":1342,"close":1023,"change":19,"percent_change":19,"volume":1343,"transactions":9,"vwap":1023},"2025-10-07",25.422,25.408,5600,{"date":1345,"open":1028,"high":1017,"low":1042,"close":1023,"change":873,"percent_change":730,"volume":636,"transactions":9,"vwap":1023},"2025-10-06",{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":298,"percent_change":299,"volume":782,"transactions":9,"vwap":1348},"2025-10-03",25.435,{"date":1350,"open":1017,"high":1015,"low":1005,"close":1017,"change":17,"percent_change":342,"volume":1351,"transactions":9,"vwap":1017},"2025-10-02",9200,{"date":1353,"open":1354,"high":1017,"low":1037,"close":1037,"change":298,"percent_change":299,"volume":1355,"transactions":9,"vwap":1037},"2025-10-01",25.414,177000,{"date":1357,"open":1014,"high":1014,"low":996,"close":1088,"change":1358,"percent_change":1359,"volume":626,"transactions":9,"vwap":1088},"2025-09-30",-0.115,-0.45,{"date":1361,"open":1014,"high":1362,"low":996,"close":1325,"change":1363,"percent_change":1364,"volume":678,"transactions":9,"vwap":1325},"2025-09-29",25.53,0.145,0.57,{"date":1366,"open":996,"high":996,"low":1168,"close":1168,"change":19,"percent_change":19,"volume":791,"transactions":9,"vwap":1168},"2025-09-26",{"date":1368,"open":996,"high":996,"low":1168,"close":1168,"change":289,"percent_change":290,"volume":825,"transactions":9,"vwap":1168},"2025-09-25",{"date":1370,"open":1088,"high":1088,"low":1261,"close":1261,"change":193,"percent_change":962,"volume":782,"transactions":9,"vwap":1261},"2025-09-24",{"date":1372,"open":1325,"high":1325,"low":1373,"close":1373,"change":1154,"percent_change":246,"volume":1374,"transactions":9,"vwap":1373},"2025-09-23",25.495,2300,{"date":1376,"open":1316,"high":1283,"low":1377,"close":1377,"change":1147,"percent_change":289,"volume":703,"transactions":9,"vwap":1377},"2025-09-22",25.476,{"date":1379,"open":1380,"high":1325,"low":1023,"close":1316,"change":19,"percent_change":19,"volume":1381,"transactions":9,"vwap":1316},"2025-09-19",25.485,5000,{"date":1383,"open":1293,"high":1283,"low":1316,"close":1316,"change":1203,"percent_change":193,"volume":1072,"transactions":9,"vwap":1316},"2025-09-18",{"date":1385,"open":1386,"high":1298,"low":1387,"close":1387,"change":1147,"percent_change":289,"volume":1388,"transactions":9,"vwap":1387},"2025-09-17",25.57,25.511,2700,{"date":1390,"open":1325,"high":1362,"low":1325,"close":1313,"change":298,"percent_change":299,"volume":822,"transactions":9,"vwap":1313},"2025-09-16",{"date":1392,"open":1325,"high":1393,"low":1325,"close":1283,"change":476,"percent_change":477,"volume":1394,"transactions":9,"vwap":1283},"2025-09-15",25.56,12700,{"date":1396,"open":1283,"high":1283,"low":1316,"close":1380,"change":326,"percent_change":956,"volume":1397,"transactions":9,"vwap":1380},"2025-09-12",174600,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":274,"percent_change":518,"volume":795,"transactions":9,"vwap":1401},"2025-09-11",25.537,25.545,{"date":1403,"open":1404,"high":1386,"low":1380,"close":1380,"change":159,"percent_change":609,"volume":937,"transactions":9,"vwap":1380},"2025-09-10",25.494,{"date":1406,"open":1407,"high":1407,"low":1024,"close":1024,"change":289,"percent_change":290,"volume":649,"transactions":9,"vwap":1024},"2025-09-09",25.456,{"date":1409,"open":1410,"high":1316,"low":1411,"close":1317,"change":65,"percent_change":489,"volume":1089,"transactions":9,"vwap":1317},"2025-09-08",25.461,25.46,{"date":1413,"open":1015,"high":1015,"low":1414,"close":1414,"change":462,"percent_change":463,"volume":944,"transactions":9,"vwap":1414},"2025-09-05",25.425,{"date":1416,"open":1095,"high":1042,"low":1095,"close":1042,"change":1417,"percent_change":1418,"volume":841,"transactions":9,"vwap":1042},"2025-09-04",0.065,0.26,{"date":1420,"open":1058,"high":1068,"low":1058,"close":1068,"change":325,"percent_change":326,"volume":866,"transactions":9,"vwap":1068},"2025-09-03",{"date":1422,"open":988,"high":983,"low":1423,"close":983,"change":273,"percent_change":274,"volume":803,"transactions":9,"vwap":983},"2025-09-02",25.222,{"date":1425,"open":1059,"high":1059,"low":1068,"close":1068,"change":677,"percent_change":289,"volume":758,"transactions":9,"vwap":1068},"2025-08-29",{"date":1427,"open":1059,"high":1059,"low":1059,"close":1059,"change":273,"percent_change":274,"volume":907,"transactions":9,"vwap":1059},"2025-08-28",{"date":1429,"open":1103,"high":1103,"low":1103,"close":1103,"change":19,"percent_change":19,"volume":907,"transactions":9,"vwap":1103},"2025-08-27",{"date":1431,"open":979,"high":979,"low":1103,"close":1103,"change":476,"percent_change":477,"volume":1119,"transactions":9,"vwap":1103},"2025-08-26",{"date":1433,"open":1058,"high":1058,"low":989,"close":989,"change":398,"percent_change":1434,"volume":970,"transactions":9,"vwap":989},"2025-08-25",-0.55,{"date":1436,"open":1014,"high":1437,"low":1037,"close":1037,"change":609,"percent_change":1438,"volume":758,"transactions":9,"vwap":1037},"2025-08-22",25.445,0.47,{"date":1440,"open":979,"high":979,"low":980,"close":1058,"change":184,"percent_change":88,"volume":725,"transactions":9,"vwap":1058},"2025-08-21",{"date":1442,"open":995,"high":995,"low":1443,"close":1001,"change":273,"percent_change":274,"volume":674,"transactions":9,"vwap":1001},"2025-08-20",25.308,{"date":1445,"open":1006,"high":1006,"low":1055,"close":1055,"change":1322,"percent_change":631,"volume":1446,"transactions":9,"vwap":1055},"2025-08-19",4200,{"date":1448,"open":1059,"high":1006,"low":1058,"close":1191,"change":729,"percent_change":625,"volume":1449,"transactions":9,"vwap":1191},"2025-08-18",14000,{"date":1451,"open":1006,"high":1071,"low":1059,"close":1452,"change":1453,"percent_change":1454,"volume":1328,"transactions":9,"vwap":1452},"2025-08-15",25.295,-0.027,-0.11,{"date":1456,"open":1001,"high":1457,"low":1001,"close":1457,"change":1458,"percent_change":1104,"volume":795,"transactions":9,"vwap":1457},"2025-08-14",25.322,-0.018,{"date":1460,"open":1461,"high":1461,"low":1049,"close":1049,"change":273,"percent_change":274,"volume":1462,"transactions":9,"vwap":1049},"2025-08-13",25.366,3800,{"date":1464,"open":983,"high":995,"low":983,"close":1002,"change":641,"percent_change":114,"volume":1462,"transactions":9,"vwap":1002},"2025-08-12",{"date":1466,"open":1059,"high":1023,"low":1059,"close":1023,"change":342,"percent_change":1467,"volume":825,"transactions":9,"vwap":1023},"2025-08-11",0.63,{"date":1469,"open":848,"high":979,"low":848,"close":989,"change":325,"percent_change":326,"volume":1388,"transactions":9,"vwap":989},"2025-08-08",{"date":1471,"open":1058,"high":1058,"low":980,"close":980,"change":289,"percent_change":290,"volume":803,"transactions":9,"vwap":980},"2025-08-07",{"date":1473,"open":1063,"high":1068,"low":1063,"close":1068,"change":476,"percent_change":477,"volume":649,"transactions":9,"vwap":1068},"2025-08-06",{"date":1475,"open":979,"high":1001,"low":1063,"close":1063,"change":677,"percent_change":289,"volume":711,"transactions":9,"vwap":1063},"2025-08-05",{"date":1477,"open":989,"high":1478,"low":863,"close":980,"change":677,"percent_change":289,"volume":1076,"transactions":9,"vwap":980},"2025-08-04",25.279,{"date":1480,"open":1481,"high":1058,"low":1481,"close":1058,"change":1482,"percent_change":1483,"volume":841,"transactions":9,"vwap":1058},"2025-08-01",25.199,0.165,0.66,{"date":1485,"open":869,"high":699,"low":882,"close":882,"change":368,"percent_change":352,"volume":1381,"transactions":9,"vwap":882},"2025-07-31",{"date":1487,"open":869,"high":969,"low":1488,"close":1488,"change":1453,"percent_change":1454,"volume":721,"transactions":9,"vwap":1488},"2025-07-30",25.108,{"date":1490,"open":1491,"high":855,"low":1491,"close":855,"change":274,"percent_change":518,"volume":795,"transactions":9,"vwap":855},"2025-07-29",25.104,{"date":1493,"open":664,"high":969,"low":659,"close":761,"change":352,"percent_change":579,"volume":1018,"transactions":9,"vwap":761},"2025-07-28",{"date":1495,"open":814,"high":814,"low":814,"close":814,"change":1358,"percent_change":1496,"volume":907,"transactions":9,"vwap":814},"2025-07-25",-0.46,{"date":1498,"open":858,"high":858,"low":1481,"close":699,"change":325,"percent_change":326,"volume":860,"transactions":9,"vwap":699},"2025-07-24",{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":859,"percent_change":579,"volume":907,"transactions":9,"vwap":1501},"2025-07-23",25.215,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1322,"percent_change":631,"volume":907,"transactions":9,"vwap":1504},"2025-07-22",25.224,{"date":1506,"open":1160,"high":848,"low":1160,"close":1160,"change":654,"percent_change":655,"volume":1123,"transactions":9,"vwap":1160},"2025-07-21",{"date":1508,"open":685,"high":685,"low":869,"close":855,"change":159,"percent_change":609,"volume":870,"transactions":9,"vwap":855},"2025-07-18",{"date":1510,"open":757,"high":882,"low":1511,"close":882,"change":159,"percent_change":609,"volume":860,"transactions":9,"vwap":882},"2025-07-17",25.094999,{"date":1513,"open":652,"high":761,"low":646,"close":761,"change":406,"percent_change":150,"volume":1514,"transactions":9,"vwap":761},"2025-07-16",8000,{"date":1516,"open":668,"high":669,"low":640,"close":640,"change":681,"percent_change":566,"volume":1517,"transactions":9,"vwap":640},"2025-07-15",3400,{"date":1519,"open":664,"high":698,"low":664,"close":882,"change":19,"percent_change":19,"volume":870,"transactions":9,"vwap":882},"2025-07-14",{"date":1521,"open":698,"high":707,"low":882,"close":882,"change":326,"percent_change":483,"volume":769,"transactions":9,"vwap":882},"2025-07-11",{"date":1523,"open":969,"high":1524,"low":969,"close":1524,"change":273,"percent_change":274,"volume":1525,"transactions":9,"vwap":1524},"2025-07-10",25.165,7800,{"date":1527,"open":669,"high":969,"low":669,"close":969,"change":1528,"percent_change":40,"volume":860,"transactions":9,"vwap":969},"2025-07-09",0.078,{"date":1530,"open":652,"high":670,"low":652,"close":888,"change":961,"percent_change":962,"volume":795,"transactions":9,"vwap":888},"2025-07-08",{"date":1532,"open":698,"high":848,"low":1533,"close":1160,"change":406,"percent_change":150,"volume":944,"transactions":9,"vwap":1160},"2025-07-07",25.091,{"date":1535,"open":693,"high":693,"low":869,"close":973,"change":352,"percent_change":579,"volume":725,"transactions":9,"vwap":973},"2025-07-03",{"date":1537,"open":698,"high":1538,"low":698,"close":1538,"change":159,"percent_change":609,"volume":870,"transactions":9,"vwap":1538},"2025-07-02",25.155,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":298,"percent_change":299,"volume":782,"transactions":9,"vwap":1541},"2025-07-01",25.125,{"date":1543,"open":757,"high":1544,"low":757,"close":698,"change":246,"percent_change":686,"volume":703,"transactions":9,"vwap":698},"2025-06-30",25.124,{"date":1546,"open":757,"high":757,"low":594,"close":652,"change":794,"percent_change":558,"volume":1547,"transactions":9,"vwap":652},"2025-06-27",12600,{"date":1549,"open":969,"high":969,"low":973,"close":973,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":973},"2025-06-26",0.095,0.38,318500,{"date":1554,"open":652,"high":664,"low":640,"close":652,"change":19,"percent_change":19,"volume":1555,"transactions":9,"vwap":652},"2025-06-25",7000,{"date":1557,"open":668,"high":664,"low":646,"close":652,"change":452,"percent_change":453,"volume":632,"transactions":9,"vwap":652},"2025-06-24",{"date":1559,"open":714,"high":714,"low":714,"close":714,"change":274,"percent_change":518,"volume":907,"transactions":9,"vwap":714},"2025-06-23",{"date":1561,"open":659,"high":659,"low":652,"close":891,"change":238,"percent_change":17,"volume":970,"transactions":9,"vwap":891},"2025-06-20",{"date":1563,"open":652,"high":652,"low":639,"close":821,"change":1564,"percent_change":710,"volume":1565,"transactions":9,"vwap":821},"2025-06-18",0.022,80200,{"date":1567,"open":640,"high":640,"low":1568,"close":1568,"change":1253,"percent_change":1128,"volume":636,"transactions":9,"vwap":1568},"2025-06-17",25.023001,{"date":1570,"open":640,"high":640,"low":607,"close":594,"change":873,"percent_change":730,"volume":758,"transactions":9,"vwap":594},"2025-06-16",{"date":1572,"open":738,"high":653,"low":738,"close":653,"change":397,"percent_change":398,"volume":721,"transactions":9,"vwap":653},"2025-06-13",{"date":1574,"open":659,"high":670,"low":594,"close":646,"change":476,"percent_change":477,"volume":1192,"transactions":9,"vwap":646},"2025-06-12",{"date":1576,"open":594,"high":753,"low":594,"close":753,"change":65,"percent_change":489,"volume":825,"transactions":9,"vwap":753},"2025-06-11",{"date":1578,"open":585,"high":1579,"low":585,"close":1579,"change":159,"percent_change":609,"volume":1221,"transactions":9,"vwap":1579},"2025-06-10",24.965,{"date":1581,"open":458,"high":585,"low":458,"close":1582,"change":17,"percent_change":342,"volume":1583,"transactions":9,"vwap":1582},"2025-06-09",24.935,70400,{"date":1585,"open":469,"high":635,"low":469,"close":635,"change":452,"percent_change":453,"volume":786,"transactions":9,"vwap":635},"2025-06-06",{"date":1587,"open":607,"high":607,"low":585,"close":459,"change":325,"percent_change":326,"volume":1388,"transactions":9,"vwap":459},"2025-06-05",{"date":1589,"open":585,"high":1590,"low":508,"close":1590,"change":710,"percent_change":936,"volume":1240,"transactions":9,"vwap":1590},"2025-06-04",24.975,{"date":1592,"open":460,"high":469,"low":412,"close":460,"change":1593,"percent_change":99,"volume":674,"transactions":9,"vwap":460},"2025-06-03",0.028,{"date":1595,"open":411,"high":1596,"low":411,"close":1596,"change":729,"percent_change":730,"volume":721,"transactions":9,"vwap":1596},"2025-06-02",24.857,{"date":1598,"open":412,"high":1599,"low":418,"close":1599,"change":159,"percent_change":609,"volume":1600,"transactions":9,"vwap":1599},"2025-05-30",24.881,81100,{"date":1602,"open":1603,"high":426,"low":418,"close":1604,"change":1605,"percent_change":210,"volume":674,"transactions":9,"vwap":1604},"2025-05-29",24.844,24.851,0.051,{"date":1607,"open":441,"high":383,"low":923,"close":441,"change":677,"percent_change":289,"volume":822,"transactions":9,"vwap":441},"2025-05-28",{"date":1609,"open":383,"high":404,"low":923,"close":405,"change":775,"percent_change":59,"volume":674,"transactions":9,"vwap":405},"2025-05-27",{"date":1611,"open":324,"high":315,"low":324,"close":1612,"change":452,"percent_change":453,"volume":1374,"transactions":9,"vwap":1612},"2025-05-23",24.704,{"date":1614,"open":348,"high":1615,"low":348,"close":1615,"change":1616,"percent_change":518,"volume":1617,"transactions":9,"vwap":1615},"2025-05-22",24.769,0.059,11600,{"date":1619,"open":322,"high":322,"low":315,"close":315,"change":193,"percent_change":800,"volume":1620,"transactions":9,"vwap":315},"2025-05-21",6400,{"date":1622,"open":418,"high":418,"low":411,"close":411,"change":109,"percent_change":193,"volume":791,"transactions":9,"vwap":411},"2025-05-20",{"date":1624,"open":418,"high":426,"low":418,"close":426,"change":238,"percent_change":17,"volume":674,"transactions":9,"vwap":426},"2025-05-19",{"date":1626,"open":482,"high":482,"low":482,"close":482,"change":19,"percent_change":19,"volume":970,"transactions":9,"vwap":482},"2025-05-16",{"date":1628,"open":923,"high":482,"low":923,"close":482,"change":710,"percent_change":936,"volume":944,"transactions":9,"vwap":482},"2025-05-15",{"date":1630,"open":331,"high":331,"low":331,"close":331,"change":579,"percent_change":307,"volume":711,"transactions":9,"vwap":331},"2025-05-14",{"date":1632,"open":1633,"high":441,"low":1633,"close":441,"change":273,"percent_change":274,"volume":970,"transactions":9,"vwap":441},"2025-05-13",24.799,{"date":1635,"open":1636,"high":441,"low":1637,"close":1637,"change":476,"percent_change":477,"volume":695,"transactions":9,"vwap":1637},"2025-05-12",24.798,24.785,{"date":1639,"open":382,"high":382,"low":331,"close":331,"change":238,"percent_change":17,"volume":661,"transactions":9,"vwap":331},"2025-05-09",{"date":1641,"open":331,"high":411,"low":396,"close":396,"change":397,"percent_change":398,"volume":1517,"transactions":9,"vwap":396},"2025-05-08",{"date":1643,"open":339,"high":441,"low":339,"close":1637,"change":238,"percent_change":17,"volume":741,"transactions":9,"vwap":1637},"2025-05-07",{"date":1645,"open":396,"high":411,"low":396,"close":339,"change":299,"percent_change":878,"volume":1351,"transactions":9,"vwap":339},"2025-05-06",{"date":1647,"open":517,"high":404,"low":517,"close":384,"change":289,"percent_change":290,"volume":937,"transactions":9,"vwap":384},"2025-05-05",{"date":1649,"open":331,"high":339,"low":331,"close":339,"change":109,"percent_change":193,"volume":841,"transactions":9,"vwap":339},"2025-05-02",{"date":1651,"open":404,"high":404,"low":405,"close":405,"change":1652,"percent_change":1290,"volume":674,"transactions":9,"vwap":405},"2025-05-01",-0.052,{"date":1654,"open":418,"high":1596,"low":441,"close":1596,"change":1458,"percent_change":1104,"volume":649,"transactions":9,"vwap":1596},"2025-04-30",{"date":1656,"open":412,"high":905,"low":412,"close":905,"change":238,"percent_change":17,"volume":1043,"transactions":9,"vwap":905},"2025-04-29",{"date":1658,"open":482,"high":412,"low":482,"close":1659,"change":273,"percent_change":274,"volume":1446,"transactions":9,"vwap":1659},"2025-04-28",24.865,{"date":1661,"open":411,"high":426,"low":411,"close":482,"change":265,"percent_change":951,"volume":1381,"transactions":9,"vwap":482},"2025-04-25",{"date":1663,"open":331,"high":542,"low":396,"close":542,"change":274,"percent_change":518,"volume":758,"transactions":9,"vwap":542},"2025-04-24",{"date":1665,"open":923,"high":923,"low":348,"close":332,"change":1666,"percent_change":1667,"volume":970,"transactions":9,"vwap":332},"2025-04-23",0.056,0.23,{"date":1669,"open":1670,"high":366,"low":919,"close":1671,"change":1672,"percent_change":1673,"volume":944,"transactions":9,"vwap":1671},"2025-04-22",24.64,24.649,-0.141,-0.57,{"date":173,"open":1670,"high":923,"low":306,"close":923,"change":902,"percent_change":138,"volume":1675,"transactions":9,"vwap":923},11700]