[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APLU":3,"homepage-market-summary":25,"stock-historical-APLU":166},{"ticker":4,"date":5,"profile":6,"quote":11},"APLU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Allspring Core Plus ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},23.41,23.27,23.2599,23.3,0.11,0.47,39375.4372,0,25.63,23.2,65442.81685232604,8.6,457,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":146},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"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",[93,98,102,107,112,117,122,127,131,136,141],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":16,"price":101,"is_up":34},"Financials","XLF",53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":83},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":83},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},365,1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},53612,19568367.301513,-4.29,"2025-04-21",[176,179,187,196,206,215,225,236,246,256,266,275,285,294,302,311,319,329,339,346,354,363,371,378,387,397,405,412,419,427,437,446,454,461,469,477,486,492,500,508,513,519,526,533,543,550,556,561,567,575,580,584,591,601,607,616,626,633,640,644,650,654,659,666,672,679,686,692,698,705,711,717,721,728,735,741,747,754,759,764,770,775,781,786,793,799,803,806,809,813,816,822,828,833,839,843,848,851,855,858,864,869,875,881,885,888,894,897,901,905,911,916,922,927,934,941,947,955,961,967,972,977,983,987,991,996,1002,1004,1009,1016,1021,1027,1030,1036,1040,1046,1051,1056,1063,1067,1070,1076,1083,1090,1096,1102,1107,1113,1120,1127,1134,1141,1147,1152,1158,1161,1166,1169,1172,1176,1180,1184,1190,1196,1201,1206,1209,1211,1214,1219,1222,1224,1228,1231,1235,1239,1244,1249,1253,1259,1262,1265,1269,1274,1277,1280,1282,1286,1288,1293,1296,1299,1302,1305,1307,1311,1316,1319,1322,1324,1328,1333,1337,1340,1342,1345,1349,1353,1355,1358,1363,1368,1373,1378,1383,1387,1393,1396,1399,1402,1405,1409,1413,1418,1420,1424,1428,1432,1435,1438,1441,1443,1451,1458,1466,1472,1477,1483,1488,1492,1497,1502,1507,1511,1515,1519,1522,1526,1531,1537,1539,1543,1545,1550,1554,1558,1561,1565,1569,1574,1579,1584,1589,1591,1596,1601,1605,1608,1612,1618,1623,1626,1631,1635,1639,1641,1644,1649,1653,1656,1658,1661,1664,1666,1668,1672,1675,1678,1681,1685,1687,1689,1693,1695,1699,1703,1708,1711,1715,1720,1723,1725,1728,1732,1735,1738,1742,1744,1746,1748,1753,1757,1759,1764,1770,1773,1775,1777,1780,1785,1788,1792,1796,1801,1804,1807,1809,1811,1815,1818,1820,1825,1829,1831,1834,1837,1840,1844,1846,1849,1855,1857,1860,1865,1868,1872,1875,1879,1883,1887,1890,1892,1895,1897,1900,1902,1907,1909,1912,1914,1918,1923,1928,1930,1932],{"date":5,"open":13,"high":12,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},205,23.3373,{"date":180,"open":181,"high":181,"low":21,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",23.4,-0.07,-0.3,109476.7445,376,23.3151,{"date":188,"open":189,"high":189,"low":13,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",23.42,23.37,-0.015,-0.06,61637.1805,260,23.3411,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",23.435,23.335,23.385,-0.155,-0.66,34374.6375,208,23.3831,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":33,"volume":212,"transactions":213,"vwap":214},"2026-09-25",23.49,23.54,23.4208,0.045,22970.7315,216,23.4816,{"date":216,"open":217,"high":218,"low":208,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",23.62,23.63,23.495,-0.225,-0.95,30871.0155,148,23.511,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",23.88,23.882972,23.69,23.72,-0.25,-1.04,35789.2475,190,23.7437,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":160,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",23.96,24.02,23.94,23.97,0.13,214639.1661,2122,23.9626,{"date":247,"open":248,"high":249,"low":250,"close":240,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",23.93,23.95,23.91,0.12,0.5,32882.1661,194,23.9256,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",23.89,23.9101,23.82,-0.1355,-0.57,40899.84773,121,23.8586,{"date":267,"open":268,"high":238,"low":227,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",23.92,23.9555,0.1555,0.65,255106.17553,897,23.8923,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":182,"volume":282,"transactions":283,"vwap":284},"2026-09-16",23.87,23.9,23.7821,23.8,-0.0178,1188497.1671,192,23.8495,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":67,"volume":291,"transactions":292,"vwap":293},"2026-09-15",23.85,23.795,23.8178,0.0128,49071.4205,352,23.8318,{"date":295,"open":277,"high":277,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",23.805,-0.075,-0.31,65633.80539,314,23.8423,{"date":303,"open":304,"high":305,"low":227,"close":227,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",23.98,23.99,-0.045,-0.19,37753.2071,239,23.9098,{"date":312,"open":313,"high":239,"low":268,"close":314,"change":307,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",24,23.925,-0.79,27658.5435,173,23.9659,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",24.16,24.08,24.115,-0.02,-0.08,30027.6193,181,24.1171,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",24.25,24.13,24.135,-0.025,-0.1,31011.589726,247,24.1563,{"date":340,"open":341,"high":342,"low":332,"close":321,"change":19,"percent_change":19,"volume":343,"transactions":344,"vwap":345},"2026-09-04",24.15,24.19,19209.48996,120,24.1631,{"date":347,"open":348,"high":348,"low":341,"close":321,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",24.26,0.06,0.25,152722.201,323,24.1669,{"date":355,"open":332,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",24.17,24.1,-0.09,-0.37,369389.499,592,24.1114,{"date":364,"open":365,"high":365,"low":332,"close":342,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",24.22,-0.01,-0.04,249034.538,1082,24.145,{"date":372,"open":321,"high":373,"low":341,"close":374,"change":306,"percent_change":307,"volume":375,"transactions":376,"vwap":377},"2026-08-31",24.2153,24.2,20002.54,122,24.1983,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":367,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",24.36,24.23,24.245,-0.16,31123.629,161,24.2697,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",24.38,24.2801,24.285,0.005,0.02,34058.499,178,24.311,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":110,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",24.37,24.28,-0.12,23614.499,172,24.2962,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":366,"percent_change":367,"volume":410,"transactions":344,"vwap":411},"2026-08-25",24.34,24.27,24.31,36156.499,24.2974,{"date":413,"open":407,"high":407,"low":400,"close":414,"change":67,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",24.32,0.21,57748.54,159,24.2877,{"date":420,"open":421,"high":422,"low":331,"close":408,"change":423,"percent_change":424,"volume":425,"transactions":385,"vwap":426},"2026-08-21",24.33,24.3359,-0.055,-0.23,59234.499,24.2895,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",24.39,24.295,24.325,-0.105,-0.43,22120.025,167,24.3115,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":309,"vwap":445},"2026-08-19",24.47,24.4009,24.43,0.165,0.68,29651.381,24.4116,{"date":447,"open":409,"high":409,"low":381,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",24.265,-0.05,-0.21,78435.54,343,24.2788,{"date":455,"open":399,"high":399,"low":409,"close":456,"change":457,"percent_change":48,"volume":458,"transactions":459,"vwap":460},"2026-08-17",24.315,0.01,48747.739,193,24.3192,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":297,"percent_change":298,"volume":466,"transactions":467,"vwap":468},"2026-08-14",24.4,24.3,24.305,75959.499,259,24.3387,{"date":470,"open":471,"high":471,"low":399,"close":389,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",24.44,0.0806,0.33,36175.499,182,24.3969,{"date":478,"open":421,"high":407,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",24.29,24.2994,0.0194,0.08,27614.048,111,24.3238,{"date":487,"open":407,"high":407,"low":331,"close":400,"change":48,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",0.17,20476.45489,117,24.2849,{"date":493,"open":331,"high":464,"low":494,"close":495,"change":496,"percent_change":231,"volume":497,"transactions":498,"vwap":499},"2026-08-10",24.2301,24.24,-0.0605,19838.572,133,24.2624,{"date":501,"open":414,"high":502,"low":464,"close":503,"change":504,"percent_change":242,"volume":505,"transactions":506,"vwap":507},"2026-08-07",24.3699,24.3005,0.0305,35668.651,128,24.3412,{"date":509,"open":399,"high":399,"low":331,"close":408,"change":423,"percent_change":424,"volume":510,"transactions":511,"vwap":512},"2026-08-06",45717.499,204,24.3082,{"date":514,"open":389,"high":389,"low":464,"close":431,"change":515,"percent_change":349,"volume":516,"transactions":517,"vwap":518},"2026-08-05",0.015,32999.719349,155,24.3248,{"date":520,"open":456,"high":521,"low":464,"close":409,"change":522,"percent_change":523,"volume":524,"transactions":506,"vwap":525},"2026-08-04",24.3163,0.095,0.39,36535.499411,24.312,{"date":527,"open":356,"high":528,"low":356,"close":529,"change":522,"percent_change":523,"volume":530,"transactions":531,"vwap":532},"2026-08-03",24.225,24.215,32818.791357,185,24.2176,{"date":534,"open":356,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",24.21,24.04,24.12,-0.092,-0.38,286259.46558,786,24.0967,{"date":544,"open":545,"high":545,"low":535,"close":546,"change":547,"percent_change":401,"volume":548,"transactions":344,"vwap":549},"2026-07-30",24.2861,24.212,-0.028,21411.044,24.2547,{"date":551,"open":552,"high":552,"low":494,"close":495,"change":367,"percent_change":383,"volume":553,"transactions":554,"vwap":555},"2026-07-29",24.35,17770.871,129,24.2577,{"date":557,"open":331,"high":430,"low":495,"close":400,"change":211,"percent_change":33,"volume":558,"transactions":559,"vwap":560},"2026-07-28",48353.883,189,24.274,{"date":562,"open":409,"high":409,"low":529,"close":563,"change":564,"percent_change":151,"volume":565,"transactions":511,"vwap":566},"2026-07-27",24.235,0.043,44518.65,24.2323,{"date":568,"open":569,"high":529,"low":569,"close":570,"change":571,"percent_change":110,"volume":572,"transactions":573,"vwap":574},"2026-07-24",24.14,24.192,-0.008,25569.384,270,24.1955,{"date":576,"open":407,"high":407,"low":537,"close":374,"change":383,"percent_change":202,"volume":577,"transactions":578,"vwap":579},"2026-07-23",278675.529,124,24.2284,{"date":581,"open":389,"high":389,"low":479,"close":380,"change":367,"percent_change":383,"volume":582,"transactions":204,"vwap":583},"2026-07-22",103883.771,24.341,{"date":585,"open":586,"high":586,"low":389,"close":463,"change":587,"percent_change":358,"volume":588,"transactions":589,"vwap":590},"2026-07-21",24.48,-0.0211,94176.5547,92,24.4145,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":401,"volume":598,"transactions":599,"vwap":600},"2026-07-20",24.46,24.49,24.42,24.4211,-0.0289,30618.5547,135,24.4438,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":191,"percent_change":192,"volume":605,"transactions":578,"vwap":606},"2026-07-17",24.57,24.45,20234.5947,24.5021,{"date":608,"open":586,"high":609,"low":604,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-16",24.4999,24.465,-0.035,-0.14,22458.5767,130,24.4645,{"date":617,"open":439,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-15",24.5095,24.462,24.5,0.0686,0.28,24798.5547,119,24.4949,{"date":627,"open":389,"high":471,"low":389,"close":628,"change":629,"percent_change":473,"volume":630,"transactions":631,"vwap":632},"2026-07-14",24.4314,0.0814,10356.26049,97,24.4213,{"date":634,"open":635,"high":635,"low":552,"close":552,"change":636,"percent_change":637,"volume":638,"transactions":578,"vwap":639},"2026-07-13",24.415,-0.085,-0.35,22052.5547,24.3846,{"date":641,"open":604,"high":439,"low":441,"close":642,"change":449,"percent_change":90,"volume":643,"transactions":9,"vwap":642},"2026-07-10",24.435,10500,{"date":645,"open":586,"high":594,"low":586,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",24.485,0.035,0.14,10900,{"date":651,"open":652,"high":652,"low":595,"close":604,"change":367,"percent_change":383,"volume":653,"transactions":9,"vwap":604},"2026-07-08",24.472,24700,{"date":655,"open":656,"high":656,"low":604,"close":594,"change":657,"percent_change":359,"volume":658,"transactions":9,"vwap":594},"2026-07-07",24.58,-0.091,21900,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":19,"volume":665,"transactions":9,"vwap":663},"2026-07-06",24.61,24.53,24.581,0.001,40700,{"date":667,"open":668,"high":669,"low":670,"close":656,"change":647,"percent_change":648,"volume":671,"transactions":9,"vwap":656},"2026-07-02",24.6,24.615,24.54,35500,{"date":673,"open":656,"high":663,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-01",24.51,24.545,-0.054,-0.22,22900,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":358,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-30",24.67,24.59,24.599,-0.36,17000,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":191,"percent_change":192,"volume":691,"transactions":9,"vwap":690},"2026-06-29",24.73,24.63,24.689,151600,{"date":693,"open":694,"high":688,"low":694,"close":695,"change":696,"percent_change":482,"volume":697,"transactions":9,"vwap":695},"2026-06-26",24.7,24.704,0.019,24900,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":648,"volume":704,"transactions":9,"vwap":702},"2026-06-25",24.76,24.68,24.685,0.034,36100,{"date":706,"open":689,"high":707,"low":689,"close":708,"change":709,"percent_change":160,"volume":710,"transactions":9,"vwap":708},"2026-06-24",24.66,24.651,0.007,48800,{"date":712,"open":707,"high":681,"low":713,"close":714,"change":715,"percent_change":251,"volume":716,"transactions":9,"vwap":714},"2026-06-23",24.64,24.644,0.029,15100,{"date":718,"open":689,"high":719,"low":682,"close":669,"change":449,"percent_change":90,"volume":720,"transactions":9,"vwap":669},"2026-06-22",24.636,57900,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-18",24.72,24.665,0.065,0.26,15200,{"date":729,"open":730,"high":731,"low":656,"close":668,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":668},"2026-06-17",24.69,24.735,-0.111,-0.45,34200,{"date":736,"open":737,"high":688,"low":730,"close":738,"change":739,"percent_change":393,"volume":740,"transactions":9,"vwap":738},"2026-06-16",24.71,24.711,0.006,13500,{"date":742,"open":743,"high":743,"low":694,"close":744,"change":745,"percent_change":415,"volume":746,"transactions":9,"vwap":744},"2026-06-15",24.78,24.705,0.053,25000,{"date":748,"open":707,"high":749,"low":689,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-12",24.675,24.652,-0.038,-0.15,9300,{"date":755,"open":603,"high":694,"low":603,"close":730,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":730},"2026-06-11",0.156,0.64,24200,{"date":760,"open":761,"high":682,"low":662,"close":762,"change":19,"percent_change":19,"volume":763,"transactions":9,"vwap":762},"2026-06-10",24.586,24.534,13600,{"date":765,"open":620,"high":766,"low":620,"close":762,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":762},"2026-06-09",24.56,0.038,0.16,23500,{"date":771,"open":772,"high":773,"low":594,"close":774,"change":739,"percent_change":393,"volume":727,"transactions":9,"vwap":774},"2026-06-08",24.52,24.55,24.496,{"date":776,"open":773,"high":777,"low":594,"close":594,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":594},"2026-06-05",24.568,-0.142,-0.58,26000,{"date":782,"open":694,"high":694,"low":689,"close":783,"change":784,"percent_change":16,"volume":785,"transactions":9,"vwap":783},"2026-06-04",24.632,0.026,17100,{"date":787,"open":661,"high":788,"low":603,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-03",24.62,24.606,-0.069,-0.28,19000,{"date":794,"open":730,"high":795,"low":681,"close":749,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":749},"2026-06-02",24.695,0.025,0.1,13200,{"date":800,"open":682,"high":801,"low":656,"close":801,"change":191,"percent_change":192,"volume":802,"transactions":9,"vwap":801},"2026-06-01",24.65,25200,{"date":804,"open":724,"high":795,"low":724,"close":724,"change":211,"percent_change":151,"volume":805,"transactions":9,"vwap":724},"2026-05-29",25500,{"date":807,"open":670,"high":681,"low":670,"close":788,"change":647,"percent_change":648,"volume":808,"transactions":9,"vwap":788},"2026-05-28",397800,{"date":810,"open":811,"high":668,"low":656,"close":811,"change":515,"percent_change":349,"volume":812,"transactions":9,"vwap":811},"2026-05-27",24.585,9400,{"date":814,"open":661,"high":661,"low":674,"close":603,"change":522,"percent_change":523,"volume":815,"transactions":9,"vwap":603},"2026-05-26",19200,{"date":817,"open":593,"high":586,"low":642,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-22",24.475,-0.079,-0.32,22700,{"date":823,"open":439,"high":603,"low":604,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-21",24.554,0.094,0.38,33300,{"date":829,"open":830,"high":586,"low":389,"close":593,"change":831,"percent_change":165,"volume":832,"transactions":9,"vwap":593},"2026-05-20",24.41,0.102,78300,{"date":834,"open":429,"high":429,"low":421,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-19",24.358,-0.132,-0.54,31300,{"date":840,"open":841,"high":662,"low":471,"close":594,"change":366,"percent_change":367,"volume":842,"transactions":9,"vwap":594},"2026-05-18",24.521,241300,{"date":844,"open":603,"high":603,"low":845,"close":620,"change":752,"percent_change":846,"volume":847,"transactions":9,"vwap":620},"2026-05-15",24.491,-0.61,23700,{"date":849,"open":707,"high":694,"low":713,"close":801,"change":366,"percent_change":367,"volume":850,"transactions":9,"vwap":801},"2026-05-14",21100,{"date":852,"open":682,"high":701,"low":682,"close":707,"change":349,"percent_change":853,"volume":854,"transactions":9,"vwap":707},"2026-05-13",0.24,38200,{"date":856,"open":801,"high":801,"low":656,"close":668,"change":182,"percent_change":791,"volume":857,"transactions":9,"vwap":668},"2026-05-12",22000,{"date":859,"open":700,"high":700,"low":860,"close":681,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":681},"2026-05-11",24.655,-0.115,-0.46,84800,{"date":865,"open":866,"high":866,"low":743,"close":867,"change":160,"percent_change":251,"volume":868,"transactions":9,"vwap":867},"2026-05-08",24.79,24.785,16000,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":191,"percent_change":192,"volume":874,"transactions":9,"vwap":873},"2026-05-07",24.82,24.75,24.755,306000,{"date":876,"open":877,"high":743,"low":700,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-06",24.77,0.135,0.55,26600,{"date":882,"open":707,"high":701,"low":689,"close":883,"change":647,"percent_change":648,"volume":884,"transactions":9,"vwap":883},"2026-05-05",24.635,33700,{"date":886,"open":689,"high":681,"low":887,"close":668,"change":819,"percent_change":820,"volume":880,"transactions":9,"vwap":668},"2026-05-04",24.562,{"date":889,"open":730,"high":890,"low":891,"close":891,"change":892,"percent_change":-6,"volume":893,"transactions":9,"vwap":891},"2026-05-01",24.74,24.679,-0.001,25600,{"date":895,"open":688,"high":688,"low":701,"close":701,"change":796,"percent_change":797,"volume":896,"transactions":9,"vwap":701},"2026-04-30",52400,{"date":898,"open":730,"high":899,"low":689,"close":860,"change":325,"percent_change":820,"volume":900,"transactions":9,"vwap":860},"2026-04-29",24.693,33000,{"date":902,"open":872,"high":700,"low":737,"close":731,"change":903,"percent_change":90,"volume":904,"transactions":9,"vwap":731},"2026-04-28",-0.049,105500,{"date":906,"open":890,"high":907,"low":890,"close":908,"change":909,"percent_change":335,"volume":910,"transactions":9,"vwap":908},"2026-04-27",24.8,24.784,-0.026,52300,{"date":912,"open":872,"high":871,"low":872,"close":913,"change":192,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-24",24.81,-0.24,8100,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":423,"percent_change":677,"volume":921,"transactions":9,"vwap":920},"2026-04-23",24.925,24.83,24.87,25900,{"date":923,"open":924,"high":924,"low":925,"close":918,"change":926,"percent_change":242,"volume":780,"transactions":9,"vwap":918},"2026-04-22",25,24.89,0.032,{"date":928,"open":929,"high":930,"low":925,"close":931,"change":932,"percent_change":637,"volume":933,"transactions":9,"vwap":931},"2026-04-21",24.95,24.97,24.893,-0.087,94500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":366,"percent_change":367,"volume":940,"transactions":9,"vwap":939},"2026-04-20",24.985,24.99,24.96,24.98,9200,{"date":942,"open":943,"high":944,"low":939,"close":937,"change":945,"percent_change":946,"volume":727,"transactions":9,"vwap":937},"2026-04-17",24.995,25.025,0.093,0.37,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":393,"volume":954,"transactions":9,"vwap":952},"2026-04-16",24.94,24.945,24.88,24.897,0.004,49600,{"date":956,"open":957,"high":958,"low":951,"close":931,"change":959,"percent_change":457,"volume":960,"transactions":9,"vwap":931},"2026-04-15",24.9,24.91,0.003,44300,{"date":962,"open":920,"high":963,"low":920,"close":925,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":925},"2026-04-14",24.935,0.055,0.22,38100,{"date":968,"open":907,"high":969,"low":907,"close":970,"change":160,"percent_change":251,"volume":971,"transactions":9,"vwap":970},"2026-04-13",24.84,24.835,18800,{"date":973,"open":969,"high":974,"low":866,"close":975,"change":611,"percent_change":612,"volume":976,"transactions":9,"vwap":975},"2026-04-10",24.845,24.805,13300,{"date":978,"open":871,"high":979,"low":980,"close":969,"change":981,"percent_change":324,"volume":982,"transactions":9,"vwap":969},"2026-04-09",24.885,24.795,-0.005,23300,{"date":984,"open":951,"high":979,"low":969,"close":974,"change":797,"percent_change":985,"volume":986,"transactions":9,"vwap":974},"2026-04-08",0.4,27400,{"date":988,"open":723,"high":700,"low":689,"close":989,"change":393,"percent_change":482,"volume":990,"transactions":9,"vwap":989},"2026-04-07",24.745,28000,{"date":992,"open":707,"high":700,"low":707,"close":993,"change":994,"percent_change":182,"volume":995,"transactions":9,"vwap":993},"2026-04-06",24.725,-0.018,34300,{"date":997,"open":694,"high":872,"low":860,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-02",24.743,0.058,0.23,21300,{"date":1003,"open":730,"high":694,"low":681,"close":702,"change":709,"percent_change":160,"volume":893,"transactions":9,"vwap":702},"2026-04-01",{"date":1005,"open":661,"high":730,"low":661,"close":1006,"change":1007,"percent_change":985,"volume":1008,"transactions":9,"vwap":1006},"2026-03-31",24.678,0.098,13800,{"date":1010,"open":1011,"high":1012,"low":773,"close":656,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":656},"2026-03-30",24.565,24.605,0.128,0.52,25800,{"date":1017,"open":830,"high":586,"low":463,"close":1018,"change":1019,"percent_change":457,"volume":1020,"transactions":9,"vwap":1018},"2026-03-27",24.452,0.002,18700,{"date":1022,"open":1023,"high":682,"low":471,"close":604,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":604},"2026-03-26",24.555,-0.18,-0.73,27900,{"date":1028,"open":713,"high":701,"low":668,"close":689,"change":191,"percent_change":192,"volume":1029,"transactions":9,"vwap":689},"2026-03-25",203100,{"date":1031,"open":661,"high":730,"low":668,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-24",24.645,-0.065,-0.26,10600,{"date":1037,"open":689,"high":890,"low":689,"close":737,"change":1038,"percent_change":61,"volume":1039,"transactions":9,"vwap":737},"2026-03-23",0.101,20400,{"date":1041,"open":694,"high":872,"low":668,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-20",24.609,-0.223,-0.9,14100,{"date":1047,"open":872,"high":969,"low":731,"close":1048,"change":1049,"percent_change":67,"volume":1050,"transactions":9,"vwap":1048},"2026-03-19",24.832,0.012,18000,{"date":1052,"open":1053,"high":957,"low":913,"close":871,"change":1054,"percent_change":733,"volume":1055,"transactions":9,"vwap":871},"2026-03-18",24.85,-0.112,16900,{"date":1057,"open":1058,"high":929,"low":1059,"close":1060,"change":1061,"percent_change":488,"volume":1062,"transactions":9,"vwap":1060},"2026-03-17",24.92,24.915,24.932,0.042,54000,{"date":1064,"open":974,"high":925,"low":969,"close":925,"change":482,"percent_change":1065,"volume":1066,"transactions":9,"vwap":925},"2026-03-16",0.32,36800,{"date":1068,"open":919,"high":951,"low":913,"close":913,"change":449,"percent_change":90,"volume":1069,"transactions":9,"vwap":913},"2026-03-13",146800,{"date":1071,"open":913,"high":1072,"low":873,"close":1073,"change":1074,"percent_change":182,"volume":1075,"transactions":9,"vwap":1073},"2026-03-12",25.595,24.86,-0.017,3392700,{"date":1077,"open":1058,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":433,"volume":1082,"transactions":9,"vwap":1080},"2026-03-11",24.93,24.855,24.877,-0.108,23900,{"date":1084,"open":1085,"high":1086,"low":929,"close":936,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":936},"2026-03-10",25.040001,25.11,-0.067,-0.27,18300,{"date":1091,"open":949,"high":1092,"low":949,"close":1093,"change":1094,"percent_change":965,"volume":1095,"transactions":9,"vwap":1093},"2026-03-09",25.059999,25.052,0.054,20000,{"date":1097,"open":949,"high":1098,"low":949,"close":1099,"change":1100,"percent_change":324,"volume":1101,"transactions":9,"vwap":1099},"2026-03-06",25.049999,24.998,-0.004,24500,{"date":1103,"open":924,"high":1085,"low":939,"close":1104,"change":1105,"percent_change":115,"volume":1106,"transactions":9,"vwap":1104},"2026-03-05",25.0020008,-0.083,19600,{"date":1108,"open":1109,"high":1086,"low":1110,"close":1111,"change":367,"percent_change":383,"volume":1112,"transactions":9,"vwap":1111},"2026-03-04",25.1,25.08,25.084999,11800,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":366,"volume":1119,"transactions":9,"vwap":1117},"2026-03-03",25.030001,25.14,25.125,-0.002,21500,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1112,"transactions":9,"vwap":1124},"2026-03-02",25.16,25.12,25.127,-0.123,-0.49,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":211,"percent_change":151,"volume":1133,"transactions":9,"vwap":1132},"2026-02-27",25.24,25.27,25.23,25.25,16200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":67,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-02-26",25.2,25.205,25.18,0.2,22300,{"date":1142,"open":1143,"high":1138,"low":1144,"close":1145,"change":981,"percent_change":324,"volume":1146,"transactions":9,"vwap":1145},"2026-02-25",25.17,25.105,25.155,10300,{"date":1148,"open":1138,"high":1149,"low":1123,"close":1122,"change":1150,"percent_change":1151,"volume":678,"transactions":9,"vwap":1122},"2026-02-24",25.21,-0.126,-0.5,{"date":1153,"open":1130,"high":1154,"low":1132,"close":1155,"change":1156,"percent_change":648,"volume":1157,"transactions":9,"vwap":1155},"2026-02-23",25.29,25.286,0.036,13900,{"date":1159,"open":1132,"high":1160,"low":1149,"close":1132,"change":392,"percent_change":393,"volume":990,"transactions":9,"vwap":1132},"2026-02-20",25.26,{"date":1162,"open":1163,"high":1132,"low":1163,"close":1164,"change":647,"percent_change":648,"volume":1165,"transactions":9,"vwap":1164},"2026-02-19",25.22,25.245,8700,{"date":1167,"open":1163,"high":1129,"low":1136,"close":1149,"change":449,"percent_change":90,"volume":1168,"transactions":9,"vwap":1149},"2026-02-18",10200,{"date":1170,"open":1129,"high":1130,"low":1129,"close":1160,"change":392,"percent_change":393,"volume":1171,"transactions":9,"vwap":1160},"2026-02-17",8800,{"date":1173,"open":1129,"high":1160,"low":1131,"close":1174,"change":964,"percent_change":965,"volume":1175,"transactions":9,"vwap":1174},"2026-02-13",25.255,23600,{"date":1177,"open":1086,"high":1136,"low":1086,"close":1136,"change":16,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1136},"2026-02-12",0.44,20100,{"date":1181,"open":1182,"high":1086,"low":1110,"close":1182,"change":367,"percent_change":383,"volume":1183,"transactions":9,"vwap":1182},"2026-02-11",25.09,12000,{"date":1185,"open":1186,"high":1116,"low":1086,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-10",25.13,0.075,0.3,20700,{"date":1191,"open":1085,"high":1192,"low":1193,"close":1194,"change":457,"percent_change":48,"volume":1195,"transactions":9,"vwap":1194},"2026-02-09",25.07,25.02,25.055,19900,{"date":1197,"open":1182,"high":1182,"low":1198,"close":1199,"change":1118,"percent_change":366,"volume":1200,"transactions":9,"vwap":1199},"2026-02-06",25.011,25.045,35800,{"date":1202,"open":924,"high":1098,"low":939,"close":1203,"change":1204,"percent_change":523,"volume":1205,"transactions":9,"vwap":1203},"2026-02-05",25.047001,0.097,22400,{"date":1207,"open":929,"high":929,"low":1078,"close":929,"change":366,"percent_change":367,"volume":1208,"transactions":9,"vwap":929},"2026-02-04",9900,{"date":1210,"open":929,"high":930,"low":1078,"close":938,"change":366,"percent_change":367,"volume":1066,"transactions":9,"vwap":938},"2026-02-03",{"date":1212,"open":937,"high":1109,"low":949,"close":930,"change":981,"percent_change":324,"volume":1213,"transactions":9,"vwap":930},"2026-02-02",19300,{"date":1215,"open":939,"high":1216,"low":1078,"close":1217,"change":366,"percent_change":367,"volume":1218,"transactions":9,"vwap":1217},"2026-01-30",24.984,24.975,8500,{"date":1220,"open":1078,"high":924,"low":1078,"close":936,"change":392,"percent_change":393,"volume":1221,"transactions":9,"vwap":936},"2026-01-29",10700,{"date":1223,"open":939,"high":939,"low":929,"close":939,"change":664,"percent_change":19,"volume":880,"transactions":9,"vwap":939},"2026-01-28",{"date":1225,"open":924,"high":924,"low":930,"close":1226,"change":657,"percent_change":684,"volume":1227,"transactions":9,"vwap":1226},"2026-01-27",24.979,20200,{"date":1229,"open":1192,"high":1109,"low":1098,"close":1192,"change":160,"percent_change":251,"volume":1230,"transactions":9,"vwap":1192},"2026-01-26",43400,{"date":1232,"open":1193,"high":1085,"low":1233,"close":1085,"change":19,"percent_change":19,"volume":1234,"transactions":9,"vwap":1085},"2026-01-23",25.01,30300,{"date":1236,"open":939,"high":1085,"low":1237,"close":1085,"change":67,"percent_change":1139,"volume":1238,"transactions":9,"vwap":1085},"2026-01-22",24.961,44000,{"date":1240,"open":949,"high":937,"low":1058,"close":937,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":937},"2026-01-21",0.085,0.34,96900,{"date":1245,"open":958,"high":1078,"low":1246,"close":1246,"change":1247,"percent_change":539,"volume":1248,"transactions":9,"vwap":1246},"2026-01-20",24.905,-0.095,15000,{"date":1250,"open":1098,"high":1098,"low":924,"close":924,"change":1251,"percent_change":401,"volume":1252,"transactions":9,"vwap":924},"2026-01-16",-0.031,18400,{"date":1254,"open":1110,"high":1110,"low":1255,"close":1256,"change":1257,"percent_change":383,"volume":1258,"transactions":9,"vwap":1256},"2026-01-15",25.025999,25.031,-0.039,14300,{"date":1260,"open":1098,"high":1192,"low":1261,"close":1192,"change":48,"percent_change":768,"volume":727,"transactions":9,"vwap":1192},"2026-01-14",25.037001,{"date":1263,"open":1085,"high":1092,"low":1233,"close":1115,"change":393,"percent_change":482,"volume":1264,"transactions":9,"vwap":1115},"2026-01-13",46000,{"date":1266,"open":939,"high":1267,"low":939,"close":1233,"change":1268,"percent_change":367,"volume":685,"transactions":9,"vwap":1233},"2026-01-12",25.035,-0.009,{"date":1270,"open":1233,"high":1115,"low":937,"close":1271,"change":1272,"percent_change":726,"volume":1273,"transactions":9,"vwap":1271},"2026-01-09",25.018999,0.064,23200,{"date":1275,"open":938,"high":924,"low":929,"close":1276,"change":611,"percent_change":612,"volume":716,"transactions":9,"vwap":1276},"2026-01-08",24.955,{"date":1278,"open":936,"high":1233,"low":938,"close":937,"change":393,"percent_change":482,"volume":1279,"transactions":9,"vwap":937},"2026-01-07",293700,{"date":1281,"open":1276,"high":939,"low":1059,"close":930,"change":324,"percent_change":325,"volume":1045,"transactions":9,"vwap":930},"2026-01-06",{"date":1283,"open":1284,"high":943,"low":1284,"close":937,"change":67,"percent_change":1139,"volume":1285,"transactions":9,"vwap":937},"2026-01-05",24.954,23400,{"date":1287,"open":1226,"high":939,"low":958,"close":949,"change":110,"percent_change":401,"volume":685,"transactions":9,"vwap":949},"2026-01-02",{"date":1289,"open":1290,"high":1098,"low":1291,"close":930,"change":367,"percent_change":383,"volume":1292,"transactions":9,"vwap":930},"2025-12-31",24.982,24.966,29000,{"date":1294,"open":937,"high":944,"low":938,"close":1233,"change":457,"percent_change":48,"volume":1295,"transactions":9,"vwap":1233},"2025-12-30",16100,{"date":1297,"open":937,"high":1233,"low":939,"close":924,"change":393,"percent_change":482,"volume":1298,"transactions":9,"vwap":924},"2025-12-29",5800,{"date":1300,"open":930,"high":924,"low":930,"close":939,"change":393,"percent_change":482,"volume":1301,"transactions":9,"vwap":939},"2025-12-26",13000,{"date":1303,"open":1058,"high":938,"low":1058,"close":938,"change":349,"percent_change":853,"volume":1304,"transactions":9,"vwap":938},"2025-12-24",17700,{"date":1306,"open":920,"high":1058,"low":1053,"close":957,"change":366,"percent_change":367,"volume":827,"transactions":9,"vwap":957},"2025-12-23",{"date":1308,"open":1078,"high":1078,"low":1073,"close":958,"change":201,"percent_change":1309,"volume":1310,"transactions":9,"vwap":958},"2025-12-22",-0.62,31400,{"date":1312,"open":1313,"high":1086,"low":1098,"close":1314,"change":334,"percent_change":335,"volume":1315,"transactions":9,"vwap":1314},"2025-12-19",25.059,25.065001,155200,{"date":1317,"open":1109,"high":1186,"low":1192,"close":1182,"change":349,"percent_change":853,"volume":1318,"transactions":9,"vwap":1182},"2025-12-18",20300,{"date":1320,"open":1115,"high":1085,"low":937,"close":1115,"change":324,"percent_change":325,"volume":1321,"transactions":9,"vwap":1115},"2025-12-17",19800,{"date":1323,"open":937,"high":1098,"low":939,"close":1098,"change":48,"percent_change":768,"volume":1175,"transactions":9,"vwap":1098},"2025-12-16",{"date":1325,"open":1193,"high":1115,"low":1326,"close":1233,"change":612,"percent_change":134,"volume":1327,"transactions":9,"vwap":1233},"2025-12-15",25.0060005,17300,{"date":1329,"open":1123,"high":1330,"low":1109,"close":1331,"change":1332,"percent_change":752,"volume":758,"transactions":9,"vwap":1331},"2025-12-12",25.42,25.15,-0.037,{"date":1334,"open":1149,"high":1131,"low":1138,"close":1335,"change":1336,"percent_change":358,"volume":1221,"transactions":9,"vwap":1335},"2025-12-11",25.187,-0.023,{"date":1338,"open":1109,"high":1149,"low":1109,"close":1149,"change":797,"percent_change":985,"volume":1339,"transactions":9,"vwap":1149},"2025-12-10",28400,{"date":1341,"open":1136,"high":1136,"low":1182,"close":1086,"change":110,"percent_change":401,"volume":1195,"transactions":9,"vwap":1086},"2025-12-09",{"date":1343,"open":1143,"high":1136,"low":1144,"close":1116,"change":182,"percent_change":791,"volume":1344,"transactions":9,"vwap":1116},"2025-12-08",27100,{"date":1346,"open":1347,"high":1149,"low":1122,"close":1149,"change":796,"percent_change":797,"volume":1348,"transactions":9,"vwap":1149},"2025-12-05",25.19,40200,{"date":1350,"open":1163,"high":1163,"low":1351,"close":1352,"change":423,"percent_change":677,"volume":1157,"transactions":9,"vwap":1352},"2025-12-04",25.161,25.185,{"date":1354,"open":1131,"high":1129,"low":1149,"close":1129,"change":48,"percent_change":768,"volume":792,"transactions":9,"vwap":1129},"2025-12-03",{"date":1356,"open":1138,"high":1149,"low":1357,"close":1136,"change":515,"percent_change":349,"volume":1298,"transactions":9,"vwap":1136},"2025-12-02",25.162,{"date":1359,"open":1143,"high":1163,"low":1360,"close":1352,"change":1361,"percent_change":791,"volume":1362,"transactions":9,"vwap":1352},"2025-12-01",25.156,-0.071,14400,{"date":1364,"open":1154,"high":1154,"low":1365,"close":1366,"change":790,"percent_change":1088,"volume":1367,"transactions":9,"vwap":1366},"2025-11-28",25.235,25.256,6700,{"date":1369,"open":1132,"high":1370,"low":1131,"close":1371,"change":725,"percent_change":726,"volume":1372,"transactions":9,"vwap":1371},"2025-11-26",25.41,25.325,12200,{"date":1374,"open":1131,"high":1375,"low":1163,"close":1160,"change":1376,"percent_change":415,"volume":1377,"transactions":9,"vwap":1160},"2025-11-25",25.3,0.052,6900,{"date":1379,"open":1347,"high":1149,"low":1143,"close":1380,"change":1381,"percent_change":358,"volume":1382,"transactions":9,"vwap":1380},"2025-11-24",25.208,-0.022,31700,{"date":1384,"open":1129,"high":1385,"low":1131,"close":1131,"change":767,"percent_change":1386,"volume":1035,"transactions":9,"vwap":1131},"2025-11-21",25.335,0.15,{"date":1388,"open":1136,"high":1389,"low":1138,"close":1390,"change":1391,"percent_change":1392,"volume":821,"transactions":9,"vwap":1390},"2025-11-20",25.37,25.192,0.022,0.09,{"date":1394,"open":1136,"high":1136,"low":1143,"close":1143,"change":191,"percent_change":192,"volume":1395,"transactions":9,"vwap":1143},"2025-11-19",7700,{"date":1397,"open":1347,"high":1163,"low":1143,"close":1352,"change":392,"percent_change":393,"volume":1398,"transactions":9,"vwap":1352},"2025-11-18",9000,{"date":1400,"open":1136,"high":1149,"low":1401,"close":1138,"change":449,"percent_change":90,"volume":1301,"transactions":9,"vwap":1138},"2025-11-17",25.163,{"date":1403,"open":1149,"high":1375,"low":1122,"close":1131,"change":457,"percent_change":48,"volume":1404,"transactions":9,"vwap":1131},"2025-11-14",51900,{"date":1406,"open":1131,"high":1132,"low":1407,"close":1163,"change":449,"percent_change":90,"volume":1408,"transactions":9,"vwap":1163},"2025-11-13",25.217,12900,{"date":1410,"open":1375,"high":1375,"low":1411,"close":1130,"change":110,"percent_change":401,"volume":1412,"transactions":9,"vwap":1130},"2025-11-12",25.252,8300,{"date":1414,"open":1160,"high":1415,"low":1411,"close":1375,"change":1416,"percent_change":622,"volume":1417,"transactions":9,"vwap":1375},"2025-11-11",25.43,0.07,20900,{"date":1419,"open":1131,"high":1160,"low":1137,"close":1131,"change":457,"percent_change":48,"volume":1327,"transactions":9,"vwap":1131},"2025-11-10",{"date":1421,"open":1129,"high":1132,"low":1422,"close":1163,"change":19,"percent_change":19,"volume":1423,"transactions":9,"vwap":1163},"2025-11-07",25.195,39300,{"date":1425,"open":1347,"high":1132,"low":1143,"close":1163,"change":1392,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1163},"2025-11-06",0.36,32000,{"date":1429,"open":1122,"high":1347,"low":1123,"close":1186,"change":335,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1186},"2025-11-05",-0.4,11100,{"date":1433,"open":1163,"high":1160,"low":1347,"close":1131,"change":349,"percent_change":853,"volume":1434,"transactions":9,"vwap":1131},"2025-11-04",394200,{"date":1436,"open":1116,"high":1163,"low":1116,"close":1143,"change":325,"percent_change":820,"volume":1437,"transactions":9,"vwap":1143},"2025-11-03",20600,{"date":1439,"open":1131,"high":1154,"low":1131,"close":1132,"change":515,"percent_change":349,"volume":1440,"transactions":9,"vwap":1132},"2025-10-31",12600,{"date":1442,"open":1149,"high":1130,"low":1136,"close":1365,"change":306,"percent_change":1024,"volume":976,"transactions":9,"vwap":1365},"2025-10-30",{"date":1444,"open":1445,"high":1446,"low":1160,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-10-29",25.372,25.46,25.28,-0.174,-0.68,95700,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":488,"volume":1457,"transactions":9,"vwap":1455},"2025-10-28",25.385,25.5,25.454,0.044,117200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1370,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1370},"2025-10-27",25.4,25.59,25.324,-0.034,-0.13,60200,{"date":1467,"open":1446,"high":1468,"low":1370,"close":1469,"change":1470,"percent_change":612,"volume":1471,"transactions":9,"vwap":1469},"2025-10-24",25.6,25.444,-0.036,27800,{"date":1473,"open":1330,"high":1474,"low":1330,"close":1475,"change":192,"percent_change":424,"volume":1476,"transactions":9,"vwap":1475},"2025-10-23",25.57,25.48,29300,{"date":1478,"open":1479,"high":20,"low":1415,"close":1480,"change":1392,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-10-22",25.44,25.54,0.35,825900,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":393,"percent_change":482,"volume":1487,"transactions":9,"vwap":1486},"2025-10-21",25.51,25.45,5400,{"date":1489,"open":1460,"high":1490,"low":1491,"close":1415,"change":67,"percent_change":1139,"volume":740,"transactions":9,"vwap":1415},"2025-10-20",25.53,25.39,{"date":1493,"open":1475,"high":1475,"low":1494,"close":1495,"change":324,"percent_change":325,"volume":1496,"transactions":9,"vwap":1495},"2025-10-17",25.36,25.38,20500,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1460,"change":1501,"percent_change":965,"volume":1221,"transactions":9,"vwap":1460},"2025-10-16",25.32,25.404,0.057,{"date":1503,"open":1494,"high":1370,"low":1504,"close":1505,"change":1506,"percent_change":160,"volume":1318,"transactions":9,"vwap":1505},"2025-10-15",25.31,25.343,0.008,{"date":1508,"open":1154,"high":1509,"low":1130,"close":1385,"change":515,"percent_change":349,"volume":1510,"transactions":9,"vwap":1385},"2025-10-14",25.35,1793000,{"date":1512,"open":1160,"high":1494,"low":1365,"close":1499,"change":1513,"percent_change":965,"volume":1514,"transactions":9,"vwap":1499},"2025-10-13",0.056,4300,{"date":1516,"open":1129,"high":1490,"low":1131,"close":1517,"change":1518,"percent_change":41,"volume":1039,"transactions":9,"vwap":1517},"2025-10-10",25.264,0.079,{"date":1520,"open":1521,"high":1149,"low":1143,"close":1352,"change":324,"percent_change":325,"volume":1437,"transactions":9,"vwap":1352},"2025-10-09",25.188,{"date":1523,"open":1131,"high":1524,"low":1390,"close":1137,"change":1251,"percent_change":401,"volume":1525,"transactions":9,"vwap":1137},"2025-10-08",25.238,12800,{"date":1527,"open":1528,"high":1486,"low":1528,"close":1529,"change":715,"percent_change":251,"volume":1530,"transactions":9,"vwap":1529},"2025-10-07",25.198,25.236,14500,{"date":1532,"open":1533,"high":1164,"low":1533,"close":1534,"change":547,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-10-06",25.201,25.207,-0.11,3800,{"date":1538,"open":1160,"high":1160,"low":1143,"close":1365,"change":110,"percent_change":401,"volume":1035,"transactions":9,"vwap":1365},"2025-10-03",{"date":1540,"open":1131,"high":1375,"low":1131,"close":1541,"change":1187,"percent_change":1188,"volume":1542,"transactions":9,"vwap":1541},"2025-10-02",25.265,7600,{"date":1544,"open":1163,"high":1131,"low":1138,"close":1347,"change":515,"percent_change":349,"volume":1157,"transactions":9,"vwap":1347},"2025-10-01",{"date":1546,"open":1547,"high":1131,"low":1548,"close":1548,"change":366,"percent_change":367,"volume":1549,"transactions":9,"vwap":1548},"2025-09-30",25.215,25.175,7000,{"date":1551,"open":1143,"high":1136,"low":1552,"close":1352,"change":964,"percent_change":965,"volume":1553,"transactions":9,"vwap":1352},"2025-09-29",25.165,33900,{"date":1555,"open":1556,"high":1145,"low":1556,"close":1186,"change":19,"percent_change":19,"volume":1557,"transactions":9,"vwap":1186},"2025-09-26",25.119,16300,{"date":1559,"open":1560,"high":1186,"low":1110,"close":1186,"change":367,"percent_change":383,"volume":1536,"transactions":9,"vwap":1186},"2025-09-25",25.091999,{"date":1562,"open":1347,"high":1347,"low":1122,"close":1143,"change":1563,"percent_change":262,"volume":1564,"transactions":9,"vwap":1143},"2025-09-24",-0.145,7500,{"date":1566,"open":1446,"high":1446,"low":1567,"close":1568,"change":715,"percent_change":16,"volume":1398,"transactions":9,"vwap":1568},"2025-09-23",25.275,25.315,{"date":1570,"open":1571,"high":1504,"low":1571,"close":1155,"change":1572,"percent_change":1535,"volume":1573,"transactions":9,"vwap":1155},"2025-09-22",25.285,-0.029,10000,{"date":1575,"open":1576,"high":1509,"low":1577,"close":1568,"change":981,"percent_change":324,"volume":1578,"transactions":9,"vwap":1568},"2025-09-19",25.308,25.295,42700,{"date":1580,"open":1504,"high":1494,"low":1581,"close":1499,"change":1582,"percent_change":450,"volume":1583,"transactions":9,"vwap":1499},"2025-09-18",25.309,-0.053,5900,{"date":1585,"open":1479,"high":1446,"low":1586,"close":1586,"change":1587,"percent_change":1024,"volume":1588,"transactions":9,"vwap":1586},"2025-09-17",25.373,-0.047,700,{"date":1590,"open":1415,"high":1475,"low":1370,"close":1330,"change":392,"percent_change":393,"volume":1525,"transactions":9,"vwap":1330},"2025-09-16",{"date":1592,"open":1593,"high":1486,"low":1594,"close":1594,"change":349,"percent_change":853,"volume":1595,"transactions":9,"vwap":1594},"2025-09-15",25.416,25.415,2400,{"date":1597,"open":1598,"high":1599,"low":1499,"close":1599,"change":334,"percent_change":335,"volume":1600,"transactions":9,"vwap":1599},"2025-09-12",25.34,25.355,61700,{"date":1602,"open":1509,"high":1491,"low":1603,"close":1495,"change":1416,"percent_change":622,"volume":1604,"transactions":9,"vwap":1495},"2025-09-11",25.345,1900,{"date":1606,"open":1375,"high":1460,"low":1154,"close":1504,"change":48,"percent_change":768,"volume":1607,"transactions":9,"vwap":1504},"2025-09-10",4500,{"date":1609,"open":1154,"high":1577,"low":1160,"close":1130,"change":1610,"percent_change":307,"volume":1611,"transactions":9,"vwap":1130},"2025-09-09",-0.048,3400,{"date":1613,"open":1504,"high":1603,"low":1614,"close":1615,"change":1616,"percent_change":61,"volume":1617,"transactions":9,"vwap":1615},"2025-09-08",25.304,25.318,0.103,5500,{"date":1619,"open":1620,"high":1129,"low":1547,"close":1547,"change":1621,"percent_change":252,"volume":1622,"transactions":9,"vwap":1547},"2025-09-05",25.225,0.125,4900,{"date":1624,"open":1267,"high":1182,"low":1267,"close":1182,"change":1241,"percent_change":1242,"volume":1625,"transactions":9,"vwap":1182},"2025-09-04",5300,{"date":1627,"open":1078,"high":1628,"low":1078,"close":1629,"change":482,"percent_change":1065,"volume":1630,"transactions":9,"vwap":1629},"2025-09-03",25.014,25.0049992,3000,{"date":1632,"open":957,"high":949,"low":1633,"close":918,"change":1634,"percent_change":914,"volume":1020,"transactions":9,"vwap":918},"2025-09-02",24.896,-0.061,{"date":1636,"open":930,"high":1115,"low":938,"close":1637,"change":1638,"percent_change":192,"volume":940,"transactions":9,"vwap":1637},"2025-08-29",24.986,-0.014,{"date":1640,"open":938,"high":924,"low":938,"close":924,"change":211,"percent_change":151,"volume":1588,"transactions":9,"vwap":924},"2025-08-28",{"date":1642,"open":925,"high":938,"low":919,"close":1276,"change":366,"percent_change":367,"volume":1643,"transactions":9,"vwap":1276},"2025-08-27",7900,{"date":1645,"open":1058,"high":1271,"low":1646,"close":1647,"change":647,"percent_change":648,"volume":1648,"transactions":9,"vwap":1647},"2025-08-26",24.892,24.965,11900,{"date":1650,"open":1058,"high":937,"low":958,"close":1078,"change":401,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1078},"2025-08-25",-0.48,8000,{"date":1654,"open":938,"high":1098,"low":969,"close":1098,"change":488,"percent_change":443,"volume":1655,"transactions":9,"vwap":1098},"2025-08-22",21700,{"date":1657,"open":1058,"high":1078,"low":920,"close":951,"change":401,"percent_change":1651,"volume":1362,"transactions":9,"vwap":951},"2025-08-21",{"date":1659,"open":930,"high":1098,"low":1237,"close":924,"change":358,"percent_change":684,"volume":1660,"transactions":9,"vwap":924},"2025-08-20",10400,{"date":1662,"open":930,"high":1182,"low":925,"close":1182,"change":1392,"percent_change":1426,"volume":1663,"transactions":9,"vwap":1182},"2025-08-19",3700,{"date":1665,"open":938,"high":1193,"low":920,"close":924,"change":515,"percent_change":349,"volume":649,"transactions":9,"vwap":924},"2025-08-18",{"date":1667,"open":1233,"high":1123,"low":939,"close":936,"change":110,"percent_change":401,"volume":1557,"transactions":9,"vwap":936},"2025-08-15",{"date":1669,"open":1085,"high":1111,"low":1233,"close":1670,"change":1033,"percent_change":1034,"volume":1671,"transactions":9,"vwap":1670},"2025-08-14",25.014999,12400,{"date":1673,"open":1092,"high":1110,"low":1085,"close":1110,"change":48,"percent_change":768,"volume":1674,"transactions":9,"vwap":1110},"2025-08-13",5100,{"date":1676,"open":938,"high":1186,"low":938,"close":1085,"change":48,"percent_change":768,"volume":1677,"transactions":9,"vwap":1085},"2025-08-12",5200,{"date":1679,"open":937,"high":1233,"low":1226,"close":924,"change":647,"percent_change":648,"volume":1680,"transactions":9,"vwap":924},"2025-08-11",4100,{"date":1682,"open":937,"high":924,"low":949,"close":1647,"change":432,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1647},"2025-08-08",-0.42,17200,{"date":1686,"open":1098,"high":1122,"low":1193,"close":1192,"change":725,"percent_change":726,"volume":1112,"transactions":9,"vwap":1192},"2025-08-07",{"date":1688,"open":1233,"high":1193,"low":930,"close":1629,"change":306,"percent_change":1024,"volume":1133,"transactions":9,"vwap":1629},"2025-08-06",{"date":1690,"open":1331,"high":1331,"low":1691,"close":1098,"change":515,"percent_change":349,"volume":1692,"transactions":9,"vwap":1098},"2025-08-05",25.0079994,128500,{"date":1694,"open":924,"high":1192,"low":924,"close":1267,"change":392,"percent_change":393,"volume":643,"transactions":9,"vwap":1267},"2025-08-04",{"date":1696,"open":1078,"high":1192,"low":1078,"close":1115,"change":965,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1115},"2025-08-01",0.89,6400,{"date":1700,"open":969,"high":1701,"low":907,"close":913,"change":564,"percent_change":488,"volume":1702,"transactions":9,"vwap":913},"2025-07-31",24.859,5600,{"date":1704,"open":866,"high":1053,"low":1705,"close":1706,"change":1707,"percent_change":1088,"volume":1412,"transactions":9,"vwap":1706},"2025-07-30",24.766,24.767,-0.068,{"date":1709,"open":877,"high":957,"low":890,"close":970,"change":1621,"percent_change":1710,"volume":1165,"transactions":9,"vwap":970},"2025-07-29",0.51,{"date":1712,"open":688,"high":743,"low":701,"close":737,"change":1713,"percent_change":1464,"volume":1714,"transactions":9,"vwap":737},"2025-07-28",-0.032,29400,{"date":1716,"open":737,"high":700,"low":737,"close":1717,"change":1718,"percent_change":637,"volume":1719,"transactions":9,"vwap":1717},"2025-07-25",24.742,-0.088,7100,{"date":1721,"open":920,"high":920,"low":877,"close":919,"change":324,"percent_change":325,"volume":1722,"transactions":9,"vwap":919},"2025-07-24",14200,{"date":1724,"open":1073,"high":958,"low":871,"close":1053,"change":182,"percent_change":791,"volume":990,"transactions":9,"vwap":1053},"2025-07-23",{"date":1726,"open":951,"high":1115,"low":951,"close":1058,"change":67,"percent_change":1139,"volume":1727,"transactions":9,"vwap":1058},"2025-07-22",51800,{"date":1729,"open":1730,"high":951,"low":920,"close":920,"change":1392,"percent_change":1426,"volume":1731,"transactions":9,"vwap":920},"2025-07-21",24.876,2100,{"date":1733,"open":1734,"high":907,"low":723,"close":743,"change":160,"percent_change":251,"volume":1514,"transactions":9,"vwap":743},"2025-07-18",24.772,{"date":1736,"open":743,"high":1737,"low":872,"close":872,"change":515,"percent_change":349,"volume":798,"transactions":9,"vwap":872},"2025-07-17",24.819,{"date":1739,"open":688,"high":890,"low":1740,"close":731,"change":67,"percent_change":1139,"volume":1741,"transactions":9,"vwap":731},"2025-07-16",24.717,2300,{"date":1743,"open":890,"high":890,"low":681,"close":702,"change":297,"percent_change":183,"volume":1630,"transactions":9,"vwap":702},"2025-07-15",{"date":1745,"open":743,"high":871,"low":890,"close":700,"change":392,"percent_change":393,"volume":1542,"transactions":9,"vwap":700},"2025-07-14",{"date":1747,"open":743,"high":919,"low":998,"close":873,"change":861,"percent_change":862,"volume":1412,"transactions":9,"vwap":873},"2025-07-11",{"date":1749,"open":969,"high":1750,"low":1751,"close":920,"change":796,"percent_change":797,"volume":1752,"transactions":9,"vwap":920},"2025-07-10",24.904,24.825,2000,{"date":1754,"open":907,"high":1053,"low":907,"close":974,"change":1755,"percent_change":17,"volume":1756,"transactions":9,"vwap":974},"2025-07-09",0.115,1700,{"date":1758,"open":737,"high":743,"low":737,"close":688,"change":334,"percent_change":335,"volume":1741,"transactions":9,"vwap":688},"2025-07-08",{"date":1760,"open":913,"high":913,"low":890,"close":873,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":873},"2025-07-07",-0.158,-0.63,374700,{"date":1765,"open":1701,"high":1058,"low":1766,"close":1767,"change":1768,"percent_change":67,"volume":1769,"transactions":9,"vwap":1767},"2025-07-03",24.849,24.913,0.013,4000,{"date":1771,"open":951,"high":958,"low":951,"close":957,"change":366,"percent_change":367,"volume":1772,"transactions":9,"vwap":957},"2025-07-02",1400,{"date":1774,"open":1246,"high":1058,"low":919,"close":958,"change":110,"percent_change":401,"volume":1677,"transactions":9,"vwap":958},"2025-07-01",{"date":1776,"open":979,"high":949,"low":979,"close":949,"change":1416,"percent_change":622,"volume":1377,"transactions":9,"vwap":949},"2025-06-30",{"date":1778,"open":920,"high":1058,"low":920,"close":920,"change":1074,"percent_change":182,"volume":1779,"transactions":9,"vwap":920},"2025-06-27",2200,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":473,"volume":1784,"transactions":9,"vwap":1782},"2025-06-26",24.887,0.082,200,{"date":1786,"open":975,"high":975,"low":975,"close":975,"change":981,"percent_change":324,"volume":1787,"transactions":9,"vwap":975},"2025-06-25",500,{"date":1789,"open":743,"high":920,"low":1790,"close":913,"change":366,"percent_change":367,"volume":1791,"transactions":9,"vwap":913},"2025-06-24",24.769,6300,{"date":1793,"open":866,"high":1073,"low":908,"close":871,"change":1794,"percent_change":622,"volume":1795,"transactions":9,"vwap":871},"2025-06-23",0.069,8600,{"date":1797,"open":737,"high":877,"low":737,"close":1798,"change":1799,"percent_change":1416,"volume":1800,"transactions":9,"vwap":1798},"2025-06-20",24.751,0.018,3300,{"date":1802,"open":700,"high":700,"low":694,"close":1803,"change":1768,"percent_change":67,"volume":1752,"transactions":9,"vwap":1803},"2025-06-18",24.733,{"date":1805,"open":723,"high":1790,"low":723,"close":723,"change":48,"percent_change":768,"volume":1806,"transactions":9,"vwap":723},"2025-06-17",2800,{"date":1808,"open":694,"high":877,"low":681,"close":701,"change":110,"percent_change":401,"volume":1652,"transactions":9,"vwap":701},"2025-06-16",{"date":1810,"open":723,"high":723,"low":713,"close":737,"change":325,"percent_change":820,"volume":1648,"transactions":9,"vwap":737},"2025-06-13",{"date":1812,"open":1813,"high":866,"low":1813,"close":866,"change":1392,"percent_change":1426,"volume":1814,"transactions":9,"vwap":866},"2025-06-12",24.758,4600,{"date":1816,"open":707,"high":1817,"low":689,"close":694,"change":1392,"percent_change":946,"volume":1652,"transactions":9,"vwap":694},"2025-06-11",24.719,{"date":1819,"open":713,"high":713,"low":656,"close":661,"change":160,"percent_change":251,"volume":1146,"transactions":9,"vwap":661},"2025-06-10",{"date":1821,"open":1822,"high":661,"low":662,"close":656,"change":725,"percent_change":1823,"volume":1824,"transactions":9,"vwap":656},"2025-06-09",24.537,0.27,11600,{"date":1826,"open":670,"high":668,"low":1827,"close":1827,"change":401,"percent_change":1126,"volume":1828,"transactions":9,"vwap":1827},"2025-06-06",24.515,30500,{"date":1830,"open":694,"high":694,"low":883,"close":883,"change":449,"percent_change":90,"volume":1588,"transactions":9,"vwap":883},"2025-06-05",{"date":1832,"open":713,"high":872,"low":713,"close":702,"change":251,"percent_change":1833,"volume":1050,"transactions":9,"vwap":702},"2025-06-04",0.49,{"date":1835,"open":1836,"high":681,"low":1011,"close":1011,"change":393,"percent_change":482,"volume":1437,"transactions":9,"vwap":1011},"2025-06-03",24.575,{"date":1838,"open":773,"high":668,"low":670,"close":675,"change":1839,"percent_change":183,"volume":1663,"transactions":9,"vwap":675},"2025-06-02",-0.073,{"date":1841,"open":773,"high":872,"low":773,"close":1842,"change":1799,"percent_change":1416,"volume":1843,"transactions":9,"vwap":1842},"2025-05-30",24.618,22500,{"date":1845,"open":662,"high":668,"low":662,"close":668,"change":878,"percent_change":879,"volume":1663,"transactions":9,"vwap":668},"2025-05-29",{"date":1847,"open":439,"high":1848,"low":610,"close":610,"change":1463,"percent_change":612,"volume":1487,"transactions":9,"vwap":610},"2025-05-28",24.519,{"date":1850,"open":604,"high":1827,"low":604,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-05-27",24.499,0.109,0.45,4700,{"date":1856,"open":429,"high":441,"low":389,"close":429,"change":192,"percent_change":231,"volume":1630,"transactions":9,"vwap":429},"2025-05-23",{"date":1858,"open":389,"high":604,"low":389,"close":604,"change":964,"percent_change":1000,"volume":1859,"transactions":9,"vwap":604},"2025-05-22",49300,{"date":1861,"open":674,"high":772,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1648,"transactions":9,"vwap":1862},"2025-05-21",24.395,-0.215,-0.87,{"date":1866,"open":656,"high":661,"low":772,"close":661,"change":1867,"percent_change":1416,"volume":1252,"transactions":9,"vwap":661},"2025-05-20",0.016,{"date":1869,"open":662,"high":668,"low":662,"close":1870,"change":953,"percent_change":393,"volume":1871,"transactions":9,"vwap":1870},"2025-05-19",24.594,261400,{"date":1873,"open":682,"high":682,"low":682,"close":682,"change":367,"percent_change":383,"volume":1874,"transactions":9,"vwap":682},"2025-05-16",600,{"date":1876,"open":620,"high":707,"low":620,"close":689,"change":33,"percent_change":1877,"volume":1878,"transactions":9,"vwap":689},"2025-05-15",0.78,11400,{"date":1880,"open":1881,"high":603,"low":441,"close":471,"change":1882,"percent_change":183,"volume":915,"transactions":9,"vwap":471},"2025-05-14",24.508,-0.074,{"date":1884,"open":662,"high":662,"low":674,"close":1885,"change":1886,"percent_change":324,"volume":1772,"transactions":9,"vwap":1885},"2025-05-13",24.514,-0.006,{"date":1888,"open":766,"high":603,"low":586,"close":772,"change":182,"percent_change":791,"volume":1889,"transactions":9,"vwap":772},"2025-05-12",2700,{"date":1891,"open":713,"high":713,"low":682,"close":682,"change":19,"percent_change":19,"volume":1779,"transactions":9,"vwap":682},"2025-05-09",{"date":1893,"open":707,"high":737,"low":682,"close":682,"change":636,"percent_change":1894,"volume":753,"transactions":9,"vwap":682},"2025-05-08",-0.34,{"date":1896,"open":681,"high":723,"low":681,"close":749,"change":48,"percent_change":768,"volume":649,"transactions":9,"vwap":749},"2025-05-07",{"date":1898,"open":1899,"high":883,"low":1899,"close":883,"change":211,"percent_change":151,"volume":1800,"transactions":9,"vwap":883},"2025-05-06",24.563,{"date":1901,"open":656,"high":682,"low":656,"close":682,"change":334,"percent_change":335,"volume":1784,"transactions":9,"vwap":682},"2025-05-05",{"date":1903,"open":681,"high":681,"low":668,"close":669,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":669},"2025-05-02",-0.185,-0.75,4200,{"date":1908,"open":919,"high":920,"low":694,"close":907,"change":366,"percent_change":367,"volume":1779,"transactions":9,"vwap":907},"2025-05-01",{"date":1910,"open":867,"high":1053,"low":743,"close":913,"change":334,"percent_change":335,"volume":1911,"transactions":9,"vwap":913},"2025-04-30",2900,{"date":1913,"open":1734,"high":951,"low":1734,"close":970,"change":349,"percent_change":853,"volume":1769,"transactions":9,"vwap":970},"2025-04-29",{"date":1915,"open":688,"high":743,"low":688,"close":1916,"change":349,"percent_change":853,"volume":1917,"transactions":9,"vwap":1916},"2025-04-28",24.775,1100,{"date":1919,"open":1920,"high":688,"low":707,"close":1921,"change":797,"percent_change":61,"volume":1922,"transactions":9,"vwap":1921},"2025-04-25",24.668,24.715,4800,{"date":1924,"open":1925,"high":669,"low":1925,"close":669,"change":1416,"percent_change":1926,"volume":1927,"transactions":9,"vwap":669},"2025-04-24",24.532,0.29,900,{"date":1929,"open":681,"high":681,"low":675,"close":675,"change":211,"percent_change":151,"volume":1625,"transactions":9,"vwap":675},"2025-04-23",{"date":1931,"open":620,"high":603,"low":620,"close":620,"change":48,"percent_change":768,"volume":1854,"transactions":9,"vwap":620},"2025-04-22",{"date":174,"open":772,"high":670,"low":1933,"close":593,"change":192,"percent_change":914,"volume":1050,"transactions":9,"vwap":593},24.451]