[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUSM":3,"homepage-market-summary":23,"stock-historical-AUSM":165},{"ticker":4,"date":5,"profile":6,"quote":11},"AUSM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Allspring Ultra Short Municipal ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},24.805,24.79,0.015,0.06,2204.04,0,25.53,24.76,7339.793366987179,5.8,312,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":173},1,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},7340,2290015.5305,-0.8,"2025-07-08",[174,176,182,191,198,205,213,222,226,234,240,247,253,258,265,270,279,287,294,297,302,308,312,317,322,328,332,339,343,349,355,360,366,369,375,380,385,390,394,398,403,409,414,418,424,427,431,437,443,450,454,456,460,463,467,474,478,482,485,488,492,497,500,502,505,510,514,518,523,527,531,534,536,540,544,548,552,555,558,563,567,570,572,575,578,581,584,587,589,594,600,605,608,612,614,617,620,622,624,628,631,634,637,640,642,644,646,648,651,654,656,660,664,667,669,674,678,681,683,686,688,692,698,701,704,707,710,713,715,718,721,725,727,729,731,735,738,740,743,745,747,752,754,756,758,761,763,765,767,769,771,774,777,779,782,786,789,791,793,796,799,801,804,806,808,810,812,814,816,818,820,822,824,827,829,831,835,837,840,842,844,846,848,850,852,854,858,860,862,864,866,868,870,872,874,876,878,880,883,885,887,890,892,894,896,899,902,904,907,909,911,915,917,919,921,923,925,927,929,931,933,936,938,940,943,945,948,950,952,954,956,958,960,962,967,969,971,973,975,977,979,981,983,986,990,992,994,996,1000,1002,1004,1006,1009,1011,1013,1015,1017,1019,1022,1026,1028,1030,1033,1039,1041,1044,1047,1049,1052,1054,1056,1059,1062,1064,1066,1068,1070,1072,1074,1077,1080,1082,1084,1086,1088,1091,1093,1095,1097,1099,1101,1103,1105,1107,1109,1112,1114,1117,1119,1121,1123,1125,1128,1130,1132,1134,1136,1138,1142,1144,1147,1151],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":175,"vwap":12},12,{"date":177,"open":13,"high":13,"low":19,"close":13,"change":178,"percent_change":46,"volume":179,"transactions":180,"vwap":181},"2026-09-30",0.01,4540.2717,45,24.7721,{"date":183,"open":184,"high":184,"low":185,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-29",24.7899,24.78,-0.025,-0.1,331.2717,16,24.7893,{"date":192,"open":13,"high":12,"low":185,"close":12,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-28",-0.02,-0.08,4112.6547,27,24.793,{"date":199,"open":200,"high":201,"low":200,"close":200,"change":17,"percent_change":17,"volume":202,"transactions":203,"vwap":204},"2026-09-25",24.825,24.84,311.2717,19,24.83,{"date":206,"open":204,"high":204,"low":207,"close":200,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-24",24.82,-0.11,-0.44,1266.3117,24,24.8226,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-23",24.95,24.935,-0.015,-0.06,10065.2717,17,24.9499,{"date":223,"open":215,"high":215,"low":215,"close":215,"change":186,"percent_change":187,"volume":224,"transactions":175,"vwap":225},"2026-09-22",12.2717,24.9575,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":17,"percent_change":17,"volume":231,"transactions":232,"vwap":233},"2026-09-21",24.96,24.975,24.93,34147.2717,25,24.9326,{"date":235,"open":229,"high":229,"low":228,"close":229,"change":236,"percent_change":193,"volume":237,"transactions":238,"vwap":239},"2026-09-18",-0.005,6358.2717,20,24.9744,{"date":241,"open":228,"high":242,"low":228,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":238,"vwap":246},"2026-09-17",24.98,-0.01,-0.04,3329.3117,24.9612,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":243,"percent_change":244,"volume":250,"transactions":251,"vwap":252},"2026-09-16",24.99,14.2717,14,24.9895,{"date":254,"open":232,"high":232,"low":232,"close":232,"change":159,"percent_change":255,"volume":256,"transactions":175,"vwap":257},"2026-09-15",0.12,78.2717,25.0081,{"date":259,"open":260,"high":249,"low":261,"close":261,"change":193,"percent_change":194,"volume":262,"transactions":263,"vwap":264},"2026-09-14",24.9701,24.97,15562.2717,38,24.9728,{"date":266,"open":249,"high":249,"low":249,"close":249,"change":217,"percent_change":218,"volume":267,"transactions":268,"vwap":269},"2026-09-11",11.2717,11,24.9885,{"date":271,"open":272,"high":273,"low":232,"close":274,"change":109,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-10",25.01,25.0157,25.005,-0.12,1098.3107,30,25.0096,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":281},"2026-09-09",25.04,25.035,0.005,0.02,20017.2717,18,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":236,"percent_change":193,"volume":291,"transactions":292,"vwap":293},"2026-09-08",25.02,25.03,7873.2717,28,25.0216,{"date":295,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":296,"transactions":189,"vwap":282},"2026-09-04",1013.8727,{"date":298,"open":299,"high":290,"low":299,"close":290,"change":178,"percent_change":46,"volume":300,"transactions":301,"vwap":299},"2026-09-03",25.0201,2010.3107,15,{"date":303,"open":281,"high":304,"low":272,"close":289,"change":217,"percent_change":218,"volume":305,"transactions":306,"vwap":307},"2026-09-02",25.18,22247.2717,105,25.0735,{"date":309,"open":281,"high":281,"low":289,"close":282,"change":217,"percent_change":218,"volume":310,"transactions":251,"vwap":311},"2026-09-01",3070.2717,25.027,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":283,"percent_change":284,"volume":315,"transactions":301,"vwap":316},"2026-08-31",25.05,16.2717,25.0439,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":178,"percent_change":46,"volume":320,"transactions":251,"vwap":321},"2026-08-28",25.045,26.2717,25.0419,{"date":323,"open":281,"high":281,"low":324,"close":282,"change":236,"percent_change":193,"volume":325,"transactions":326,"vwap":327},"2026-08-27",25.0301,2278.9197,23,25.0339,{"date":329,"open":281,"high":281,"low":281,"close":281,"change":17,"percent_change":17,"volume":330,"transactions":286,"vwap":331},"2026-08-26",90.2717,25.0398,{"date":333,"open":281,"high":281,"low":281,"close":281,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-25",-0.055,-0.22,50.2717,13,25.0487,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":14,"percent_change":15,"volume":224,"transactions":268,"vwap":342},"2026-08-24",25.095,25.0854,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":193,"volume":347,"transactions":189,"vwap":348},"2026-08-21",25.08,-0.004,110.2717,25.089,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":-6,"volume":354,"transactions":189,"vwap":351},"2026-08-20",25.09,25.084,-0.001,20112.3107,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":283,"percent_change":284,"volume":358,"transactions":286,"vwap":359},"2026-08-19",25.085,113.2717,25.0887,{"date":361,"open":345,"high":362,"low":345,"close":345,"change":236,"percent_change":193,"volume":363,"transactions":364,"vwap":365},"2026-08-18",25.1,3413.2717,34,25.0873,{"date":367,"open":357,"high":357,"low":357,"close":357,"change":283,"percent_change":284,"volume":250,"transactions":251,"vwap":368},"2026-08-17",25.0831,{"date":370,"open":351,"high":362,"low":371,"close":345,"change":17,"percent_change":17,"volume":372,"transactions":373,"vwap":374},"2026-08-14",25.06,8873.2717,39,25.0972,{"date":376,"open":351,"high":351,"low":377,"close":345,"change":283,"percent_change":284,"volume":378,"transactions":326,"vwap":379},"2026-08-13",25.07,2351.3107,25.0871,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":178,"percent_change":46,"volume":383,"transactions":337,"vwap":384},"2026-08-12",25.075,19.2717,25.0687,{"date":386,"open":377,"high":377,"low":387,"close":387,"change":17,"percent_change":17,"volume":388,"transactions":45,"vwap":389},"2026-08-11",25.065,1449.673,25.0723,{"date":391,"open":387,"high":387,"low":387,"close":387,"change":17,"percent_change":17,"volume":392,"transactions":175,"vwap":393},"2026-08-10",12.673,25.0656,{"date":395,"open":345,"high":345,"low":314,"close":387,"change":14,"percent_change":15,"volume":396,"transactions":203,"vwap":397},"2026-08-07",1873.673,25.0759,{"date":399,"open":400,"high":345,"low":314,"close":314,"change":217,"percent_change":218,"volume":401,"transactions":196,"vwap":402},"2026-08-06",25.0699,4815.712,25.0711,{"date":404,"open":405,"high":387,"low":405,"close":387,"change":284,"percent_change":406,"volume":407,"transactions":238,"vwap":408},"2026-08-05",25.059,0.08,532.673,25.0618,{"date":410,"open":281,"high":319,"low":411,"close":319,"change":178,"percent_change":46,"volume":412,"transactions":301,"vwap":413},"2026-08-04",25.0399,222.673,25.0401,{"date":415,"open":281,"high":281,"low":282,"close":282,"change":178,"percent_change":46,"volume":416,"transactions":286,"vwap":417},"2026-08-03",234.673,25.0395,{"date":419,"open":272,"high":290,"low":272,"close":420,"change":283,"percent_change":284,"volume":421,"transactions":422,"vwap":423},"2026-07-31",25.025,4007.673,33,25.0204,{"date":425,"open":272,"high":289,"low":272,"close":289,"change":236,"percent_change":193,"volume":426,"transactions":189,"vwap":272},"2026-07-30",6218.673,{"date":428,"open":420,"high":420,"low":420,"close":420,"change":178,"percent_change":46,"volume":429,"transactions":251,"vwap":430},"2026-07-29",74.673,25.0213,{"date":432,"open":433,"high":434,"low":232,"close":434,"change":283,"percent_change":284,"volume":435,"transactions":326,"vwap":436},"2026-07-28",25.0001,25.015,6607.673,25.0002,{"date":438,"open":249,"high":289,"low":249,"close":272,"change":439,"percent_change":65,"volume":440,"transactions":441,"vwap":442},"2026-07-27",0.0127,9955.673,22,24.9918,{"date":444,"open":272,"high":272,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":337,"vwap":449},"2026-07-24",24.9973,-0.0777,-0.31,3088.673,25.0099,{"date":451,"open":377,"high":351,"low":377,"close":382,"change":236,"percent_change":193,"volume":452,"transactions":441,"vwap":453},"2026-07-23",3106.694,25.077,{"date":455,"open":345,"high":345,"low":345,"close":345,"change":17,"percent_change":17,"volume":392,"transactions":175,"vwap":345},"2026-07-22",{"date":457,"open":362,"high":362,"low":345,"close":345,"change":243,"percent_change":244,"volume":458,"transactions":251,"vwap":459},"2026-07-21",128.673,25.0964,{"date":461,"open":351,"high":351,"low":351,"close":351,"change":17,"percent_change":17,"volume":392,"transactions":175,"vwap":462},"2026-07-20",25.082,{"date":464,"open":351,"high":351,"low":351,"close":351,"change":109,"percent_change":275,"volume":465,"transactions":251,"vwap":466},"2026-07-17",212.673,25.0898,{"date":468,"open":469,"high":470,"low":351,"close":470,"change":159,"percent_change":255,"volume":471,"transactions":472,"vwap":473},"2026-07-16",25.11,25.12,10102.92,31,25.1127,{"date":475,"open":362,"high":362,"low":351,"close":351,"change":17,"percent_change":17,"volume":476,"transactions":189,"vwap":477},"2026-07-15",961.673,25.0914,{"date":479,"open":351,"high":351,"low":351,"close":351,"change":17,"percent_change":17,"volume":480,"transactions":337,"vwap":481},"2026-07-14",13.673,25.0904,{"date":483,"open":351,"high":351,"low":351,"close":351,"change":17,"percent_change":17,"volume":392,"transactions":175,"vwap":484},"2026-07-13",25.091,{"date":486,"open":469,"high":469,"low":351,"close":351,"change":178,"percent_change":46,"volume":487,"transactions":9,"vwap":351},"2026-07-10",2300,{"date":489,"open":490,"high":362,"low":345,"close":345,"change":236,"percent_change":193,"volume":491,"transactions":9,"vwap":345},"2026-07-09",25.089001,800,{"date":493,"open":351,"high":351,"low":494,"close":494,"change":495,"percent_change":17,"volume":496,"transactions":9,"vwap":494},"2026-07-08",25.084999,0.001,100,{"date":498,"open":351,"high":351,"low":352,"close":352,"change":499,"percent_change":193,"volume":496,"transactions":9,"vwap":352},"2026-07-07",-0.006,{"date":501,"open":362,"high":362,"low":351,"close":351,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":351},"2026-07-06",{"date":503,"open":351,"high":351,"low":345,"close":345,"change":504,"percent_change":178,"volume":496,"transactions":9,"vwap":345},"2026-07-02",0.002,{"date":506,"open":345,"high":345,"low":377,"close":507,"change":508,"percent_change":65,"volume":509,"transactions":9,"vwap":507},"2026-07-01",25.077999,0.013,4800,{"date":511,"open":345,"high":345,"low":512,"close":512,"change":236,"percent_change":193,"volume":513,"transactions":9,"vwap":512},"2026-06-30",25.065001,30200,{"date":515,"open":345,"high":345,"low":377,"close":377,"change":516,"percent_change":46,"volume":517,"transactions":9,"vwap":377},"2026-06-29",0.009,200,{"date":519,"open":377,"high":345,"low":520,"close":521,"change":495,"percent_change":17,"volume":522,"transactions":9,"vwap":521},"2026-06-26",25.040001,25.061001,5500,{"date":524,"open":377,"high":377,"low":525,"close":525,"change":283,"percent_change":284,"volume":526,"transactions":9,"vwap":525},"2026-06-25",25.059999,400,{"date":528,"open":525,"high":377,"low":529,"close":529,"change":530,"percent_change":88,"volume":517,"transactions":9,"vwap":529},"2026-06-24",25.055,-0.05,{"date":532,"open":470,"high":470,"low":533,"close":533,"change":236,"percent_change":193,"volume":496,"transactions":9,"vwap":533},"2026-06-23",25.105,{"date":535,"open":470,"high":470,"low":469,"close":469,"change":283,"percent_change":284,"volume":517,"transactions":9,"vwap":469},"2026-06-22",{"date":537,"open":345,"high":470,"low":345,"close":533,"change":538,"percent_change":109,"volume":539,"transactions":9,"vwap":533},"2026-06-18",-0.007,11600,{"date":541,"open":470,"high":470,"low":542,"close":542,"change":543,"percent_change":65,"volume":517,"transactions":9,"vwap":542},"2026-06-17",25.112,0.012,{"date":545,"open":470,"high":546,"low":351,"close":362,"change":178,"percent_change":46,"volume":547,"transactions":9,"vwap":362},"2026-06-16",25.33,14600,{"date":549,"open":351,"high":550,"low":351,"close":351,"change":17,"percent_change":17,"volume":551,"transactions":9,"vwap":351},"2026-06-15",25.094999,4000,{"date":553,"open":351,"high":351,"low":351,"close":351,"change":17,"percent_change":17,"volume":554,"transactions":9,"vwap":351},"2026-06-12",1100,{"date":556,"open":351,"high":351,"low":351,"close":351,"change":243,"percent_change":244,"volume":557,"transactions":9,"vwap":351},"2026-06-11",300,{"date":559,"open":377,"high":560,"low":377,"close":362,"change":65,"percent_change":561,"volume":562,"transactions":9,"vwap":362},"2026-06-10",25.17,0.2,35700,{"date":564,"open":525,"high":525,"low":565,"close":565,"change":217,"percent_change":218,"volume":566,"transactions":9,"vwap":565},"2026-06-09",25.049999,3100,{"date":568,"open":377,"high":453,"low":512,"close":512,"change":17,"percent_change":17,"volume":569,"transactions":9,"vwap":512},"2026-06-08",1600,{"date":571,"open":512,"high":512,"low":512,"close":512,"change":17,"percent_change":17,"volume":517,"transactions":9,"vwap":512},"2026-06-05",{"date":573,"open":525,"high":512,"low":525,"close":512,"change":178,"percent_change":46,"volume":574,"transactions":9,"vwap":512},"2026-06-04",2800,{"date":576,"open":565,"high":529,"low":565,"close":529,"change":236,"percent_change":193,"volume":577,"transactions":9,"vwap":529},"2026-06-03",1300,{"date":579,"open":377,"high":377,"low":565,"close":525,"change":17,"percent_change":17,"volume":580,"transactions":9,"vwap":525},"2026-06-02",2600,{"date":582,"open":525,"high":377,"low":525,"close":525,"change":178,"percent_change":46,"volume":583,"transactions":9,"vwap":525},"2026-06-01",1200,{"date":585,"open":377,"high":377,"low":565,"close":565,"change":178,"percent_change":46,"volume":586,"transactions":9,"vwap":565},"2026-05-29",1800,{"date":588,"open":520,"high":520,"low":520,"close":520,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":520},"2026-05-28",{"date":590,"open":289,"high":591,"low":289,"close":592,"change":17,"percent_change":17,"volume":593,"transactions":9,"vwap":592},"2026-05-27",25.039,25.030001,2100,{"date":595,"open":289,"high":592,"low":596,"close":592,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":592},"2026-05-26",25.014999,-0.017,-0.07,3500,{"date":601,"open":592,"high":565,"low":592,"close":602,"change":603,"percent_change":598,"volume":604,"transactions":9,"vwap":602},"2026-05-22",25.047001,-0.018,17000,{"date":606,"open":377,"high":345,"low":565,"close":512,"change":17,"percent_change":17,"volume":607,"transactions":9,"vwap":512},"2026-05-21",6100,{"date":609,"open":525,"high":377,"low":610,"close":512,"change":17,"percent_change":17,"volume":611,"transactions":9,"vwap":512},"2026-05-20",25.058001,1700,{"date":613,"open":525,"high":377,"low":525,"close":512,"change":17,"percent_change":17,"volume":526,"transactions":9,"vwap":512},"2026-05-19",{"date":615,"open":377,"high":377,"low":525,"close":512,"change":616,"percent_change":46,"volume":526,"transactions":9,"vwap":512},"2026-05-18",0.011,{"date":618,"open":377,"high":377,"low":565,"close":619,"change":499,"percent_change":193,"volume":551,"transactions":9,"vwap":619},"2026-05-15",25.054001,{"date":621,"open":345,"high":345,"low":525,"close":525,"change":17,"percent_change":17,"volume":554,"transactions":9,"vwap":525},"2026-05-14",{"date":623,"open":525,"high":525,"low":525,"close":525,"change":217,"percent_change":218,"volume":496,"transactions":9,"vwap":525},"2026-05-13",{"date":625,"open":345,"high":345,"low":626,"close":626,"change":283,"percent_change":284,"volume":627,"transactions":9,"vwap":626},"2026-05-12",25.075001,33800,{"date":629,"open":351,"high":351,"low":377,"close":377,"change":178,"percent_change":46,"volume":630,"transactions":9,"vwap":377},"2026-05-11",500,{"date":632,"open":377,"high":351,"low":565,"close":525,"change":17,"percent_change":17,"volume":633,"transactions":9,"vwap":525},"2026-05-08",6900,{"date":635,"open":377,"high":345,"low":525,"close":525,"change":178,"percent_change":46,"volume":636,"transactions":9,"vwap":525},"2026-05-07",7000,{"date":638,"open":377,"high":377,"low":520,"close":565,"change":236,"percent_change":193,"volume":639,"transactions":9,"vwap":565},"2026-05-06",5800,{"date":641,"open":377,"high":377,"low":529,"close":529,"change":17,"percent_change":17,"volume":577,"transactions":9,"vwap":529},"2026-05-05",{"date":643,"open":525,"high":525,"low":565,"close":529,"change":283,"percent_change":284,"volume":491,"transactions":9,"vwap":529},"2026-05-04",{"date":645,"open":520,"high":377,"low":520,"close":565,"change":17,"percent_change":17,"volume":611,"transactions":9,"vwap":565},"2026-05-01",{"date":647,"open":525,"high":525,"low":565,"close":565,"change":283,"percent_change":284,"volume":496,"transactions":9,"vwap":565},"2026-04-30",{"date":649,"open":565,"high":345,"low":319,"close":319,"change":193,"percent_change":194,"volume":650,"transactions":9,"vwap":319},"2026-04-29",7200,{"date":652,"open":351,"high":362,"low":525,"close":512,"change":243,"percent_change":244,"volume":653,"transactions":9,"vwap":512},"2026-04-28",4400,{"date":655,"open":565,"high":626,"low":565,"close":626,"change":14,"percent_change":15,"volume":566,"transactions":9,"vwap":626},"2026-04-27",{"date":657,"open":525,"high":525,"low":525,"close":525,"change":218,"percent_change":658,"volume":659,"transactions":9,"vwap":525},"2026-04-24",-0.24,900,{"date":661,"open":469,"high":662,"low":362,"close":470,"change":283,"percent_change":284,"volume":663,"transactions":9,"vwap":470},"2026-04-23",25.13,6200,{"date":665,"open":662,"high":662,"low":666,"close":666,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":666},"2026-04-22",25.115,{"date":668,"open":470,"high":470,"low":666,"close":666,"change":346,"percent_change":193,"volume":517,"transactions":9,"vwap":666},"2026-04-21",{"date":670,"open":470,"high":470,"low":671,"close":671,"change":672,"percent_change":178,"volume":673,"transactions":9,"vwap":671},"2026-04-20",25.119,0.003,1500,{"date":675,"open":470,"high":470,"low":469,"close":676,"change":677,"percent_change":284,"volume":577,"transactions":9,"vwap":676},"2026-04-17",25.116,0.006,{"date":679,"open":469,"high":470,"low":533,"close":469,"change":236,"percent_change":193,"volume":680,"transactions":9,"vwap":469},"2026-04-16",1900,{"date":682,"open":666,"high":666,"low":666,"close":666,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":666},"2026-04-15",{"date":684,"open":362,"high":662,"low":362,"close":533,"change":17,"percent_change":17,"volume":685,"transactions":9,"vwap":533},"2026-04-14",3000,{"date":687,"open":469,"high":469,"low":533,"close":533,"change":236,"percent_change":193,"volume":496,"transactions":9,"vwap":533},"2026-04-13",{"date":689,"open":470,"high":470,"low":469,"close":469,"change":690,"percent_change":208,"volume":691,"transactions":9,"vwap":469},"2026-04-10",-0.027,2900,{"date":693,"open":469,"high":694,"low":469,"close":695,"change":696,"percent_change":31,"volume":697,"transactions":9,"vwap":695},"2026-04-09",25.15,25.137,0.047,12400,{"date":699,"open":345,"high":362,"low":345,"close":351,"change":178,"percent_change":46,"volume":700,"transactions":9,"vwap":351},"2026-04-08",12100,{"date":702,"open":345,"high":362,"low":345,"close":345,"change":17,"percent_change":17,"volume":703,"transactions":9,"vwap":345},"2026-04-07",4700,{"date":705,"open":351,"high":351,"low":345,"close":345,"change":178,"percent_change":46,"volume":706,"transactions":9,"vwap":345},"2026-04-06",2400,{"date":708,"open":525,"high":377,"low":525,"close":377,"change":178,"percent_change":46,"volume":709,"transactions":9,"vwap":377},"2026-04-02",15000,{"date":711,"open":525,"high":377,"low":525,"close":525,"change":178,"percent_change":46,"volume":712,"transactions":9,"vwap":525},"2026-04-01",2200,{"date":714,"open":565,"high":525,"low":565,"close":565,"change":178,"percent_change":46,"volume":586,"transactions":9,"vwap":565},"2026-03-31",{"date":716,"open":520,"high":565,"low":282,"close":520,"change":283,"percent_change":284,"volume":717,"transactions":9,"vwap":520},"2026-03-30",2700,{"date":719,"open":282,"high":282,"low":282,"close":282,"change":720,"percent_change":109,"volume":517,"transactions":9,"vwap":282},"2026-03-27",-0.008,{"date":722,"open":565,"high":565,"low":723,"close":723,"change":538,"percent_change":109,"volume":724,"transactions":9,"vwap":723},"2026-03-26",25.042999,600,{"date":726,"open":319,"high":565,"low":319,"close":565,"change":218,"percent_change":658,"volume":577,"transactions":9,"vwap":565},"2026-03-25",{"date":728,"open":469,"high":469,"low":469,"close":469,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":469},"2026-03-24",{"date":730,"open":469,"high":469,"low":469,"close":469,"change":217,"percent_change":218,"volume":496,"transactions":9,"vwap":469},"2026-03-23",{"date":732,"open":733,"high":734,"low":733,"close":734,"change":217,"percent_change":218,"volume":557,"transactions":9,"vwap":734},"2026-03-20",25.124,25.125,{"date":736,"open":694,"high":694,"low":737,"close":737,"change":243,"percent_change":244,"volume":577,"transactions":9,"vwap":737},"2026-03-19",25.14,{"date":739,"open":694,"high":694,"low":694,"close":694,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":694},"2026-03-18",{"date":741,"open":742,"high":742,"low":694,"close":694,"change":178,"percent_change":46,"volume":517,"transactions":9,"vwap":694},"2026-03-17",25.16,{"date":744,"open":694,"high":694,"low":737,"close":737,"change":17,"percent_change":17,"volume":630,"transactions":9,"vwap":737},"2026-03-16",{"date":746,"open":737,"high":694,"low":737,"close":737,"change":283,"percent_change":284,"volume":577,"transactions":9,"vwap":737},"2026-03-13",{"date":748,"open":737,"high":749,"low":470,"close":750,"change":236,"percent_change":193,"volume":751,"transactions":9,"vwap":750},"2026-03-12",25.2,25.135,39700,{"date":753,"open":737,"high":737,"low":737,"close":737,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":737},"2026-03-11",{"date":755,"open":737,"high":737,"low":737,"close":737,"change":17,"percent_change":17,"volume":630,"transactions":9,"vwap":737},"2026-03-10",{"date":757,"open":737,"high":737,"low":737,"close":737,"change":283,"percent_change":284,"volume":496,"transactions":9,"vwap":737},"2026-03-09",{"date":759,"open":737,"high":737,"low":750,"close":750,"change":17,"percent_change":17,"volume":760,"transactions":9,"vwap":750},"2026-03-06",29800,{"date":762,"open":750,"high":750,"low":750,"close":750,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":750},"2026-03-05",{"date":764,"open":750,"high":750,"low":750,"close":750,"change":236,"percent_change":193,"volume":496,"transactions":9,"vwap":750},"2026-03-04",{"date":766,"open":737,"high":737,"low":737,"close":737,"change":243,"percent_change":244,"volume":496,"transactions":9,"vwap":737},"2026-03-03",{"date":768,"open":694,"high":694,"low":694,"close":694,"change":243,"percent_change":244,"volume":496,"transactions":9,"vwap":694},"2026-03-02",{"date":770,"open":737,"high":742,"low":737,"close":742,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":742},"2026-02-27",{"date":772,"open":742,"high":742,"low":694,"close":694,"change":17,"percent_change":17,"volume":773,"transactions":9,"vwap":694},"2026-02-26",700,{"date":775,"open":742,"high":742,"low":694,"close":694,"change":178,"percent_change":46,"volume":776,"transactions":9,"vwap":694},"2026-02-25",2000,{"date":778,"open":737,"high":742,"low":737,"close":737,"change":530,"percent_change":88,"volume":685,"transactions":9,"vwap":737},"2026-02-24",{"date":780,"open":781,"high":781,"low":781,"close":781,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":781},"2026-02-23",25.19,{"date":783,"open":781,"high":784,"low":304,"close":781,"change":283,"percent_change":284,"volume":785,"transactions":9,"vwap":781},"2026-02-20",25.22,5200,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":283,"percent_change":284,"volume":496,"transactions":9,"vwap":788},"2026-02-19",25.185,{"date":790,"open":749,"high":749,"low":560,"close":304,"change":17,"percent_change":17,"volume":569,"transactions":9,"vwap":304},"2026-02-18",{"date":792,"open":304,"high":304,"low":304,"close":304,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":304},"2026-02-17",{"date":794,"open":781,"high":781,"low":304,"close":304,"change":178,"percent_change":46,"volume":795,"transactions":9,"vwap":304},"2026-02-13",3400,{"date":797,"open":304,"high":781,"low":560,"close":560,"change":178,"percent_change":46,"volume":798,"transactions":9,"vwap":560},"2026-02-12",3600,{"date":800,"open":560,"high":304,"low":742,"close":742,"change":17,"percent_change":17,"volume":583,"transactions":9,"vwap":742},"2026-02-11",{"date":802,"open":560,"high":304,"low":742,"close":742,"change":178,"percent_change":46,"volume":803,"transactions":9,"vwap":742},"2026-02-10",3900,{"date":805,"open":694,"high":694,"low":694,"close":694,"change":17,"percent_change":17,"volume":517,"transactions":9,"vwap":694},"2026-02-09",{"date":807,"open":694,"high":694,"low":694,"close":694,"change":178,"percent_change":46,"volume":554,"transactions":9,"vwap":694},"2026-02-06",{"date":809,"open":737,"high":737,"low":737,"close":737,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":737},"2026-02-05",{"date":811,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":526,"transactions":9,"vwap":662},"2026-02-04",{"date":813,"open":662,"high":662,"low":662,"close":662,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":662},"2026-02-03",{"date":815,"open":470,"high":470,"low":470,"close":470,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":470},"2026-02-02",{"date":817,"open":362,"high":737,"low":362,"close":470,"change":283,"percent_change":284,"volume":580,"transactions":9,"vwap":470},"2026-01-30",{"date":819,"open":666,"high":666,"low":666,"close":666,"change":283,"percent_change":284,"volume":496,"transactions":9,"vwap":666},"2026-01-29",{"date":821,"open":469,"high":469,"low":469,"close":469,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":469},"2026-01-28",{"date":823,"open":469,"high":469,"low":469,"close":469,"change":334,"percent_change":335,"volume":496,"transactions":9,"vwap":469},"2026-01-27",{"date":825,"open":826,"high":826,"low":826,"close":826,"change":283,"percent_change":284,"volume":496,"transactions":9,"vwap":826},"2026-01-26",25.165,{"date":828,"open":742,"high":742,"low":742,"close":742,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":742},"2026-01-23",{"date":830,"open":742,"high":742,"low":742,"close":742,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":742},"2026-01-22",{"date":832,"open":694,"high":833,"low":737,"close":694,"change":243,"percent_change":244,"volume":834,"transactions":9,"vwap":694},"2026-01-21",25.158,6000,{"date":836,"open":742,"high":742,"low":742,"close":742,"change":283,"percent_change":284,"volume":496,"transactions":9,"vwap":742},"2026-01-20",{"date":838,"open":839,"high":839,"low":839,"close":839,"change":283,"percent_change":284,"volume":496,"transactions":9,"vwap":839},"2026-01-16",25.155,{"date":841,"open":694,"high":694,"low":694,"close":694,"change":17,"percent_change":17,"volume":526,"transactions":9,"vwap":694},"2026-01-15",{"date":843,"open":694,"high":694,"low":694,"close":694,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":694},"2026-01-14",{"date":845,"open":737,"high":737,"low":737,"close":737,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":737},"2026-01-13",{"date":847,"open":737,"high":737,"low":737,"close":737,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":737},"2026-01-12",{"date":849,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":662},"2026-01-09",{"date":851,"open":662,"high":662,"low":662,"close":662,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":662},"2026-01-08",{"date":853,"open":662,"high":737,"low":470,"close":470,"change":178,"percent_change":46,"volume":593,"transactions":9,"vwap":470},"2026-01-07",{"date":855,"open":351,"high":470,"low":351,"close":469,"change":856,"percent_change":857,"volume":580,"transactions":9,"vwap":469},"2026-01-06",0.025,0.1,{"date":859,"open":351,"high":351,"low":494,"close":494,"change":236,"percent_change":193,"volume":557,"transactions":9,"vwap":494},"2026-01-05",{"date":861,"open":351,"high":351,"low":351,"close":351,"change":236,"percent_change":193,"volume":496,"transactions":9,"vwap":351},"2026-01-02",{"date":863,"open":351,"high":550,"low":351,"close":550,"change":14,"percent_change":15,"volume":496,"transactions":9,"vwap":550},"2025-12-31",{"date":865,"open":345,"high":345,"low":345,"close":345,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":345},"2025-12-30",{"date":867,"open":377,"high":377,"low":377,"close":377,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":377},"2025-12-29",{"date":869,"open":377,"high":377,"low":377,"close":377,"change":284,"percent_change":406,"volume":496,"transactions":9,"vwap":377},"2025-12-26",{"date":871,"open":565,"high":565,"low":565,"close":565,"change":243,"percent_change":244,"volume":557,"transactions":9,"vwap":565},"2025-12-24",{"date":873,"open":520,"high":525,"low":520,"close":525,"change":17,"percent_change":17,"volume":724,"transactions":9,"vwap":525},"2025-12-23",{"date":875,"open":377,"high":377,"low":565,"close":525,"change":530,"percent_change":88,"volume":557,"transactions":9,"vwap":525},"2025-12-22",{"date":877,"open":469,"high":469,"low":469,"close":469,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":469},"2025-12-19",{"date":879,"open":362,"high":362,"low":362,"close":362,"change":236,"percent_change":193,"volume":517,"transactions":9,"vwap":362},"2025-12-18",{"date":881,"open":351,"high":533,"low":351,"close":533,"change":283,"percent_change":284,"volume":882,"transactions":9,"vwap":533},"2025-12-17",4300,{"date":884,"open":351,"high":362,"low":351,"close":362,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":362},"2025-12-16",{"date":886,"open":362,"high":362,"low":362,"close":362,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":362},"2025-12-15",{"date":888,"open":351,"high":469,"low":351,"close":362,"change":178,"percent_change":46,"volume":889,"transactions":9,"vwap":362},"2025-12-12",8200,{"date":891,"open":351,"high":351,"low":351,"close":351,"change":17,"percent_change":17,"volume":776,"transactions":9,"vwap":351},"2025-12-11",{"date":893,"open":345,"high":351,"low":345,"close":351,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":351},"2025-12-10",{"date":895,"open":351,"high":351,"low":351,"close":351,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":351},"2025-12-09",{"date":897,"open":377,"high":345,"low":377,"close":345,"change":283,"percent_change":284,"volume":898,"transactions":9,"vwap":345},"2025-12-08",5100,{"date":900,"open":901,"high":901,"low":626,"close":626,"change":17,"percent_change":17,"volume":685,"transactions":9,"vwap":626},"2025-12-05",25.076,{"date":903,"open":626,"high":626,"low":626,"close":626,"change":283,"percent_change":284,"volume":496,"transactions":9,"vwap":626},"2025-12-04",{"date":905,"open":906,"high":377,"low":906,"close":377,"change":17,"percent_change":17,"volume":724,"transactions":9,"vwap":377},"2025-12-03",25.056,{"date":908,"open":377,"high":377,"low":377,"close":377,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":377},"2025-12-02",{"date":910,"open":377,"high":377,"low":377,"close":377,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":377},"2025-12-01",{"date":912,"open":913,"high":18,"low":525,"close":525,"change":17,"percent_change":17,"volume":914,"transactions":9,"vwap":525},"2025-11-28",25.34,44600,{"date":916,"open":525,"high":525,"low":525,"close":525,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":525},"2025-11-26",{"date":918,"open":525,"high":525,"low":525,"close":525,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":525},"2025-11-25",{"date":920,"open":565,"high":565,"low":565,"close":565,"change":218,"percent_change":658,"volume":496,"transactions":9,"vwap":565},"2025-11-24",{"date":922,"open":469,"high":469,"low":469,"close":469,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":469},"2025-11-21",{"date":924,"open":362,"high":362,"low":362,"close":362,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":362},"2025-11-20",{"date":926,"open":362,"high":362,"low":362,"close":362,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":362},"2025-11-19",{"date":928,"open":469,"high":469,"low":362,"close":362,"change":17,"percent_change":17,"volume":526,"transactions":9,"vwap":362},"2025-11-18",{"date":930,"open":362,"high":362,"low":362,"close":362,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":362},"2025-11-17",{"date":932,"open":377,"high":469,"low":377,"close":351,"change":243,"percent_change":244,"volume":712,"transactions":9,"vwap":351},"2025-11-14",{"date":934,"open":469,"high":469,"low":362,"close":362,"change":178,"percent_change":46,"volume":935,"transactions":9,"vwap":362},"2025-11-13",11700,{"date":937,"open":351,"high":351,"low":351,"close":351,"change":217,"percent_change":218,"volume":17,"transactions":9,"vwap":351},"2025-11-12",{"date":939,"open":533,"high":533,"low":533,"close":533,"change":856,"percent_change":857,"volume":17,"transactions":9,"vwap":533},"2025-11-11",{"date":941,"open":942,"high":345,"low":942,"close":345,"change":17,"percent_change":17,"volume":517,"transactions":9,"vwap":345},"2025-11-10",25.073,{"date":944,"open":345,"high":345,"low":345,"close":345,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":345},"2025-11-07",{"date":946,"open":345,"high":351,"low":377,"close":377,"change":217,"percent_change":218,"volume":947,"transactions":9,"vwap":377},"2025-11-06",14200,{"date":949,"open":345,"high":494,"low":345,"close":494,"change":14,"percent_change":15,"volume":526,"transactions":9,"vwap":494},"2025-11-05",{"date":951,"open":377,"high":377,"low":377,"close":377,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":377},"2025-11-04",{"date":953,"open":520,"high":377,"low":520,"close":377,"change":178,"percent_change":46,"volume":557,"transactions":9,"vwap":377},"2025-11-03",{"date":955,"open":525,"high":525,"low":525,"close":525,"change":236,"percent_change":193,"volume":496,"transactions":9,"vwap":525},"2025-10-31",{"date":957,"open":565,"high":512,"low":565,"close":512,"change":193,"percent_change":194,"volume":557,"transactions":9,"vwap":512},"2025-10-30",{"date":959,"open":494,"high":494,"low":494,"close":494,"change":284,"percent_change":406,"volume":496,"transactions":9,"vwap":494},"2025-10-29",{"date":961,"open":512,"high":512,"low":512,"close":512,"change":217,"percent_change":218,"volume":496,"transactions":9,"vwap":512},"2025-10-28",{"date":963,"open":345,"high":351,"low":345,"close":345,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":345},"2025-10-27",-0.045,-0.18,14700,{"date":968,"open":734,"high":734,"low":734,"close":734,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":734},"2025-10-24",{"date":970,"open":470,"high":737,"low":362,"close":734,"change":17,"percent_change":17,"volume":566,"transactions":9,"vwap":734},"2025-10-23",{"date":972,"open":734,"high":734,"low":734,"close":734,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":734},"2025-10-22",{"date":974,"open":734,"high":734,"low":734,"close":734,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":734},"2025-10-21",{"date":976,"open":734,"high":734,"low":734,"close":734,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":734},"2025-10-20",{"date":978,"open":734,"high":734,"low":734,"close":734,"change":283,"percent_change":284,"volume":496,"transactions":9,"vwap":734},"2025-10-17",{"date":980,"open":470,"high":470,"low":470,"close":470,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":470},"2025-10-16",{"date":982,"open":470,"high":470,"low":470,"close":470,"change":236,"percent_change":193,"volume":496,"transactions":9,"vwap":470},"2025-10-15",{"date":984,"open":985,"high":734,"low":985,"close":734,"change":346,"percent_change":193,"volume":517,"transactions":9,"vwap":734},"2025-10-14",25.113,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":406,"volume":17,"transactions":9,"vwap":988},"2025-10-13",25.129,0.019,{"date":991,"open":469,"high":469,"low":469,"close":469,"change":283,"percent_change":284,"volume":17,"transactions":9,"vwap":469},"2025-10-10",{"date":993,"open":351,"high":533,"low":351,"close":533,"change":17,"percent_change":17,"volume":517,"transactions":9,"vwap":533},"2025-10-09",{"date":995,"open":533,"high":533,"low":533,"close":533,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":533},"2025-10-08",{"date":997,"open":998,"high":533,"low":998,"close":533,"change":283,"percent_change":284,"volume":999,"transactions":9,"vwap":533},"2025-10-07",25.104,3700,{"date":1001,"open":362,"high":362,"low":362,"close":362,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":362},"2025-10-06",{"date":1003,"open":362,"high":362,"low":362,"close":362,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":362},"2025-10-03",{"date":1005,"open":345,"high":470,"low":345,"close":362,"change":236,"percent_change":193,"volume":803,"transactions":9,"vwap":362},"2025-10-02",{"date":1007,"open":469,"high":469,"low":1008,"close":533,"change":17,"percent_change":17,"volume":593,"transactions":9,"vwap":533},"2025-10-01",25.099001,{"date":1010,"open":533,"high":533,"low":533,"close":533,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":533},"2025-09-30",{"date":1012,"open":550,"high":550,"low":550,"close":550,"change":243,"percent_change":244,"volume":496,"transactions":9,"vwap":550},"2025-09-29",{"date":1014,"open":671,"high":671,"low":533,"close":533,"change":243,"percent_change":244,"volume":577,"transactions":9,"vwap":533},"2025-09-26",{"date":1016,"open":666,"high":666,"low":666,"close":666,"change":243,"percent_change":244,"volume":496,"transactions":9,"vwap":666},"2025-09-25",{"date":1018,"open":737,"high":737,"low":734,"close":734,"change":530,"percent_change":88,"volume":526,"transactions":9,"vwap":734},"2025-09-24",{"date":1020,"open":781,"high":781,"low":1021,"close":1021,"change":217,"percent_change":218,"volume":554,"transactions":9,"vwap":1021},"2025-09-23",25.175,{"date":1023,"open":781,"high":1024,"low":1025,"close":781,"change":14,"percent_change":15,"volume":551,"transactions":9,"vwap":781},"2025-09-22",25.3,25.179,{"date":1027,"open":1021,"high":1021,"low":1021,"close":1021,"change":236,"percent_change":193,"volume":17,"transactions":9,"vwap":1021},"2025-09-19",{"date":1029,"open":749,"high":749,"low":304,"close":304,"change":236,"percent_change":193,"volume":776,"transactions":9,"vwap":304},"2025-09-18",{"date":1031,"open":788,"high":788,"low":788,"close":788,"change":598,"percent_change":1032,"volume":496,"transactions":9,"vwap":788},"2025-09-17",-0.28,{"date":1034,"open":781,"high":1035,"low":560,"close":1036,"change":406,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2025-09-16",25.26,25.255,0.32,14800,{"date":1040,"open":781,"high":781,"low":1021,"close":1021,"change":178,"percent_change":46,"volume":773,"transactions":9,"vwap":1021},"2025-09-15",{"date":1042,"open":694,"high":826,"low":694,"close":826,"change":283,"percent_change":284,"volume":1043,"transactions":9,"vwap":826},"2025-09-12",281000,{"date":1045,"open":560,"high":304,"low":742,"close":742,"change":178,"percent_change":46,"volume":1046,"transactions":9,"vwap":742},"2025-09-11",565000,{"date":1048,"open":742,"high":742,"low":694,"close":694,"change":283,"percent_change":284,"volume":712,"transactions":9,"vwap":694},"2025-09-10",{"date":1050,"open":694,"high":742,"low":1051,"close":1051,"change":178,"percent_change":46,"volume":999,"transactions":9,"vwap":1051},"2025-09-09",25.145,{"date":1053,"open":662,"high":694,"low":469,"close":750,"change":243,"percent_change":244,"volume":776,"transactions":9,"vwap":750},"2025-09-08",{"date":1055,"open":662,"high":1051,"low":662,"close":1051,"change":856,"percent_change":857,"volume":491,"transactions":9,"vwap":1051},"2025-09-05",{"date":1057,"open":470,"high":470,"low":470,"close":470,"change":284,"percent_change":406,"volume":1058,"transactions":9,"vwap":470},"2025-09-04",1400,{"date":1060,"open":469,"high":469,"low":1008,"close":362,"change":283,"percent_change":284,"volume":1061,"transactions":9,"vwap":362},"2025-09-03",3800,{"date":1063,"open":550,"high":550,"low":550,"close":550,"change":178,"percent_change":46,"volume":17,"transactions":9,"vwap":550},"2025-09-02",{"date":1065,"open":494,"high":494,"low":494,"close":494,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":494},"2025-08-29",{"date":1067,"open":494,"high":494,"low":494,"close":494,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":494},"2025-08-28",{"date":1069,"open":494,"high":494,"low":494,"close":494,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":494},"2025-08-27",{"date":1071,"open":626,"high":626,"low":626,"close":626,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":626},"2025-08-26",{"date":1073,"open":626,"high":626,"low":626,"close":626,"change":218,"percent_change":658,"volume":17,"transactions":9,"vwap":626},"2025-08-25",{"date":1075,"open":750,"high":750,"low":750,"close":750,"change":178,"percent_change":46,"volume":1076,"transactions":9,"vwap":750},"2025-08-22",40000,{"date":1078,"open":985,"high":737,"low":985,"close":734,"change":283,"percent_change":284,"volume":1079,"transactions":9,"vwap":734},"2025-08-21",38300,{"date":1081,"open":470,"high":470,"low":470,"close":470,"change":283,"percent_change":284,"volume":17,"transactions":9,"vwap":470},"2025-08-20",{"date":1083,"open":666,"high":666,"low":666,"close":666,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":666},"2025-08-19",{"date":1085,"open":666,"high":666,"low":666,"close":666,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":666},"2025-08-18",{"date":1087,"open":362,"high":666,"low":362,"close":666,"change":193,"percent_change":194,"volume":557,"transactions":9,"vwap":666},"2025-08-15",{"date":1089,"open":662,"high":694,"low":470,"close":750,"change":284,"percent_change":406,"volume":1090,"transactions":9,"vwap":750},"2025-08-14",21000,{"date":1092,"open":666,"high":666,"low":666,"close":666,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":666},"2025-08-13",{"date":1094,"open":666,"high":666,"low":666,"close":666,"change":178,"percent_change":46,"volume":17,"transactions":9,"vwap":666},"2025-08-12",{"date":1096,"open":533,"high":533,"low":533,"close":533,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":533},"2025-08-11",{"date":1098,"open":533,"high":533,"low":533,"close":533,"change":17,"percent_change":17,"volume":496,"transactions":9,"vwap":533},"2025-08-08",{"date":1100,"open":533,"high":533,"low":533,"close":533,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":533},"2025-08-07",{"date":1102,"open":550,"high":550,"low":550,"close":550,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":550},"2025-08-06",{"date":1104,"open":377,"high":494,"low":377,"close":494,"change":178,"percent_change":46,"volume":526,"transactions":9,"vwap":494},"2025-08-05",{"date":1106,"open":626,"high":626,"low":626,"close":626,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":626},"2025-08-04",{"date":1108,"open":512,"high":512,"low":512,"close":512,"change":284,"percent_change":406,"volume":496,"transactions":9,"vwap":512},"2025-08-01",{"date":1110,"open":565,"high":565,"low":319,"close":319,"change":17,"percent_change":17,"volume":1111,"transactions":9,"vwap":319},"2025-07-31",25000,{"date":1113,"open":319,"high":319,"low":319,"close":319,"change":178,"percent_change":46,"volume":17,"transactions":9,"vwap":319},"2025-07-30",{"date":1115,"open":565,"high":469,"low":289,"close":282,"change":17,"percent_change":17,"volume":1116,"transactions":9,"vwap":282},"2025-07-29",32000,{"date":1118,"open":289,"high":282,"low":289,"close":282,"change":178,"percent_change":46,"volume":496,"transactions":9,"vwap":282},"2025-07-28",{"date":1120,"open":520,"high":520,"low":420,"close":420,"change":217,"percent_change":218,"volume":496,"transactions":9,"vwap":420},"2025-07-25",{"date":1122,"open":520,"high":520,"low":520,"close":520,"change":17,"percent_change":17,"volume":630,"transactions":9,"vwap":520},"2025-07-24",{"date":1124,"open":565,"high":565,"low":520,"close":520,"change":283,"percent_change":284,"volume":630,"transactions":9,"vwap":520},"2025-07-23",{"date":1126,"open":565,"high":469,"low":282,"close":282,"change":283,"percent_change":284,"volume":1127,"transactions":9,"vwap":282},"2025-07-22",8100,{"date":1129,"open":565,"high":560,"low":592,"close":592,"change":178,"percent_change":46,"volume":882,"transactions":9,"vwap":592},"2025-07-21",{"date":1131,"open":592,"high":520,"low":289,"close":289,"change":17,"percent_change":17,"volume":586,"transactions":9,"vwap":289},"2025-07-18",{"date":1133,"open":592,"high":592,"low":289,"close":289,"change":283,"percent_change":284,"volume":526,"transactions":9,"vwap":289},"2025-07-17",{"date":1135,"open":596,"high":596,"low":596,"close":596,"change":236,"percent_change":193,"volume":17,"transactions":9,"vwap":596},"2025-07-16",{"date":1137,"open":592,"high":520,"low":289,"close":289,"change":243,"percent_change":244,"volume":785,"transactions":9,"vwap":289},"2025-07-15",{"date":1139,"open":1140,"high":520,"low":1140,"close":592,"change":17,"percent_change":17,"volume":1141,"transactions":9,"vwap":592},"2025-07-14",25.018999,6700,{"date":1143,"open":592,"high":520,"low":592,"close":592,"change":14,"percent_change":15,"volume":599,"transactions":9,"vwap":592},"2025-07-11",{"date":1145,"open":592,"high":565,"low":596,"close":596,"change":178,"percent_change":46,"volume":1146,"transactions":9,"vwap":596},"2025-07-10",16900,{"date":1148,"open":289,"high":560,"low":1149,"close":1149,"change":17,"percent_change":17,"volume":1150,"transactions":9,"vwap":1149},"2025-07-09",25.0049992,11000,{"date":172,"open":1152,"high":592,"low":1149,"close":1149,"change":1153,"percent_change":530,"volume":1154,"transactions":9,"vwap":1149},25.017,-0.012,401200]