[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFIX":3,"homepage-market-summary":26,"stock-historical-BFIX":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BFIX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Build Bond Innovation ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},24.65,24.64,24.709,24.59,24.655,-0.005,-0.02,2973,0,26.85,22.25,4925.572876706644,52.2,1159,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":15,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},26.6,3788,1382438.964103,-2.32,"2025-04-22",[179,182,189,199,208,215,224,232,240,247,253,263,271,277,282,287,295,304,310,317,324,332,337,343,351,361,367,373,381,388,393,398,403,407,415,423,429,436,441,445,453,460,466,471,475,482,487,493,499,504,508,512,517,521,525,530,535,542,547,554,560,565,568,571,576,582,588,592,595,598,601,604,607,610,612,616,620,624,627,631,635,638,645,651,656,659,661,665,668,676,679,682,687,690,694,697,701,706,713,717,722,725,731,734,737,740,743,746,751,757,760,763,768,772,776,779,782,788,791,793,796,798,800,802,804,807,810,814,819,825,828,832,834,836,838,842,846,850,853,856,859,863,867,870,875,880,885,888,892,896,900,906,912,916,921,926,930,932,937,942,946,950,953,956,961,966,970,972,976,978,981,986,988,990,992,994,997,999,1001,1003,1007,1012,1015,1019,1022,1025,1031,1035,1040,1043,1047,1051,1055,1059,1064,1068,1073,1077,1079,1082,1084,1086,1088,1090,1093,1095,1099,1104,1107,1111,1114,1118,1120,1123,1127,1131,1133,1135,1138,1141,1143,1146,1152,1155,1157,1160,1162,1169,1171,1175,1178,1181,1186,1190,1193,1198,1202,1207,1210,1212,1215,1218,1223,1226,1229,1233,1236,1239,1243,1246,1252,1254,1256,1259,1263,1266,1271,1275,1279,1282,1285,1288,1292,1294,1298,1302,1305,1309,1311,1315,1318,1321,1325,1330,1334,1338,1343,1345,1348,1352,1356,1358,1361,1364,1368,1370,1372,1376,1382,1385,1387,1390,1393,1395,1398,1400,1404,1407,1410,1415,1417,1419,1421,1423,1426,1429,1432,1435,1437,1440,1443,1446,1449,1454,1457,1459,1463,1467,1471,1477,1482,1484,1486,1490,1493,1495,1499,1504,1508,1512,1515,1519,1524,1526,1528,1531,1533,1537,1540,1544,1548,1550,1553,1555,1557,1560,1563,1566,1569,1573,1577,1579,1582,1587,1589,1592,1595,1598,1600,1602,1608,1612,1616,1620,1627],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},65,24.6478,{"date":183,"open":15,"high":16,"low":15,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.0103,0.04,267.308801,20,24.5933,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",24.6068,24.69,24.6447,0.013,0.05,1460.7087,54,24.6325,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",24.591,24.6317,-0.0583,-0.24,1511.8137,30,24.6112,{"date":209,"open":192,"high":192,"low":192,"close":192,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",-0.015,-0.06,32.8887,21,24.6628,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",24.62,24.705,0.02,0.08,597.6827,22,24.6256,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":17,"percent_change":18,"volume":229,"transactions":230,"vwap":231},"2026-09-24",24.673358,24.75,24.685,1925.7087,24,24.6817,{"date":233,"open":234,"high":192,"low":234,"close":192,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",24.68,0.0037,0.01,1035.7087,33,24.7118,{"date":241,"open":234,"high":242,"low":234,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":206,"vwap":246},"2026-09-22",24.6863,-0.0637,-0.26,403.7087,24.6893,{"date":248,"open":249,"high":249,"low":227,"close":227,"change":236,"percent_change":185,"volume":250,"transactions":251,"vwap":252},"2026-09-21",24.82,590.7487,26,24.8063,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",24.7,24.8,24.74,-0.03,-0.12,760.9018,28,24.7556,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",24.77,0.035,0.14,70.9018,18,24.7542,{"date":272,"open":273,"high":256,"low":273,"close":273,"change":109,"percent_change":274,"volume":275,"transactions":230,"vwap":276},"2026-09-16",24.735,-0.04,1524.9018,24.7655,{"date":278,"open":249,"high":249,"low":279,"close":279,"change":17,"percent_change":18,"volume":280,"transactions":230,"vwap":281},"2026-09-15",24.745,499.9018,24.7954,{"date":283,"open":227,"high":227,"low":227,"close":227,"change":18,"percent_change":284,"volume":285,"transactions":269,"vwap":286},"2026-09-14",-0.08,87.9018,24.7553,{"date":288,"open":289,"high":265,"low":290,"close":265,"change":291,"percent_change":292,"volume":293,"transactions":230,"vwap":294},"2026-09-11",24.72,24.71,-0.025,-0.1,2328.9018,24.7209,{"date":296,"open":297,"high":297,"low":257,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-10",24.85,24.795,-0.085,-0.34,76843.9018,53,24.7708,{"date":305,"open":306,"high":306,"low":297,"close":306,"change":291,"percent_change":292,"volume":307,"transactions":308,"vwap":309},"2026-09-09",24.88,789.9018,66,24.86,{"date":311,"open":312,"high":313,"low":306,"close":313,"change":17,"percent_change":18,"volume":314,"transactions":315,"vwap":316},"2026-09-08",24.8801,24.905,10495.9418,36,24.8816,{"date":318,"open":319,"high":320,"low":319,"close":319,"change":17,"percent_change":18,"volume":321,"transactions":322,"vwap":323},"2026-09-04",24.91,24.94,1365.9418,35,24.9278,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":236,"percent_change":185,"volume":330,"transactions":62,"vwap":331},"2026-09-03",24.92,24.95,24.912,24.915,1237.9018,24.9322,{"date":333,"open":313,"high":326,"low":313,"close":313,"change":334,"percent_change":219,"volume":335,"transactions":206,"vwap":336},"2026-09-02",0.005,1097.9018,24.9141,{"date":338,"open":306,"high":339,"low":306,"close":339,"change":109,"percent_change":274,"volume":340,"transactions":341,"vwap":342},"2026-09-01",24.9,861.379801,29,24.8865,{"date":344,"open":326,"high":327,"low":345,"close":319,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-31",24.89,-0.05,-0.2,1543.0015,50,24.9196,{"date":352,"open":353,"high":354,"low":355,"close":353,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-28",24.96,24.97,24.945,-0.045,-0.18,1412.9018,34,24.9599,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":17,"percent_change":18,"volume":365,"transactions":62,"vwap":366},"2026-08-27",25.08,25.005,350.298,25.0339,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":109,"percent_change":274,"volume":371,"transactions":206,"vwap":372},"2026-08-26",25.07,25.01,1034.9018,25.0386,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":109,"percent_change":274,"volume":378,"transactions":379,"vwap":380},"2026-08-25",25.09,25.11,25.02,2656.9408,42,25.082,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":266,"percent_change":267,"volume":386,"transactions":379,"vwap":387},"2026-08-24",25.0699,24.9999,25.03,1695.8963,25.0153,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":109,"percent_change":274,"volume":391,"transactions":213,"vwap":392},"2026-08-21",24.995,885.9018,24.9949,{"date":394,"open":369,"high":369,"low":395,"close":364,"change":236,"percent_change":185,"volume":396,"transactions":261,"vwap":397},"2026-08-20",24.987144,1235.9018,25.0419,{"date":399,"open":363,"high":363,"low":327,"close":390,"change":17,"percent_change":18,"volume":400,"transactions":401,"vwap":402},"2026-08-19",2083.9018,40,25.0033,{"date":404,"open":62,"high":62,"low":62,"close":62,"change":334,"percent_change":219,"volume":405,"transactions":261,"vwap":406},"2026-08-18",335.1738,25.0138,{"date":408,"open":409,"high":369,"low":390,"close":390,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-17",25.0591,-0.047,-0.19,10610.5398,78,25.0602,{"date":416,"open":375,"high":375,"low":62,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-14",25.042,0.032,0.13,5050.9408,57,25.0681,{"date":424,"open":364,"high":370,"low":364,"close":370,"change":425,"percent_change":426,"volume":427,"transactions":230,"vwap":428},"2026-08-13",0.025,0.1,471.9018,25.0042,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":236,"percent_change":185,"volume":434,"transactions":230,"vwap":435},"2026-08-12",24.99,25.05,24.985,3691.9418,24.9991,{"date":437,"open":432,"high":432,"low":438,"close":438,"change":334,"percent_change":219,"volume":439,"transactions":222,"vwap":440},"2026-08-11",24.975,601.9418,25.034,{"date":442,"open":319,"high":354,"low":319,"close":354,"change":17,"percent_change":18,"volume":443,"transactions":341,"vwap":444},"2026-08-10",493.9418,24.9524,{"date":446,"open":447,"high":447,"low":326,"close":438,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-07",25.04,-0.035,-0.14,820.4798,27,24.9587,{"date":454,"open":455,"high":370,"low":353,"close":370,"change":185,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-06",24.965,0.16,1350.9018,46,24.9843,{"date":461,"open":462,"high":377,"low":354,"close":354,"change":334,"percent_change":219,"volume":463,"transactions":464,"vwap":465},"2026-08-05",24.9796,1804.711,70,24.9994,{"date":467,"open":455,"high":455,"low":455,"close":455,"change":219,"percent_change":220,"volume":468,"transactions":469,"vwap":470},"2026-08-04",392.9018,31,24.9995,{"date":472,"open":355,"high":355,"low":355,"close":355,"change":109,"percent_change":274,"volume":473,"transactions":359,"vwap":474},"2026-08-03",298.861801,24.9757,{"date":476,"open":431,"high":431,"low":477,"close":478,"change":18,"percent_change":284,"volume":479,"transactions":480,"vwap":481},"2026-07-31",24.93,24.955,1267.9018,44,24.9562,{"date":483,"open":320,"high":438,"low":320,"close":438,"change":274,"percent_change":484,"volume":485,"transactions":251,"vwap":486},"2026-07-30",-0.16,782.9018,24.9415,{"date":488,"open":489,"high":363,"low":364,"close":490,"change":109,"percent_change":274,"volume":491,"transactions":206,"vwap":492},"2026-07-29",25.079,25.015,994.9018,25.047,{"date":494,"open":495,"high":495,"low":326,"close":496,"change":185,"percent_change":456,"volume":497,"transactions":222,"vwap":498},"2026-07-28",25.1,25.025,1620.0477,25.0279,{"date":500,"open":501,"high":502,"low":501,"close":433,"change":236,"percent_change":185,"volume":503,"transactions":206,"vwap":486},"2026-07-27",24.9101,25.06,830.9018,{"date":505,"open":438,"high":438,"low":438,"close":438,"change":236,"percent_change":185,"volume":506,"transactions":213,"vwap":507},"2026-07-24",52.0618,24.9633,{"date":509,"open":62,"high":370,"low":455,"close":455,"change":448,"percent_change":449,"volume":510,"transactions":302,"vwap":511},"2026-07-23",4219.0618,25.0005,{"date":513,"open":514,"high":62,"low":353,"close":62,"change":109,"percent_change":274,"volume":515,"transactions":222,"vwap":516},"2026-07-22",24.9601,1784.8618,24.978,{"date":518,"open":369,"high":369,"low":370,"close":370,"change":210,"percent_change":211,"volume":519,"transactions":480,"vwap":520},"2026-07-21",1870.8618,25.0541,{"date":522,"open":502,"high":363,"low":354,"close":496,"change":17,"percent_change":18,"volume":523,"transactions":469,"vwap":524},"2026-07-20",1182.9008,25.0204,{"date":526,"open":527,"high":527,"low":385,"close":385,"change":20,"percent_change":20,"volume":528,"transactions":187,"vwap":529},"2026-07-17",25.12,205.8618,25.1002,{"date":531,"open":385,"high":385,"low":385,"close":385,"change":20,"percent_change":20,"volume":532,"transactions":533,"vwap":534},"2026-07-16",130.8618,23,25.0159,{"date":536,"open":527,"high":527,"low":537,"close":385,"change":538,"percent_change":539,"volume":540,"transactions":261,"vwap":541},"2026-07-15",25.0011,0.03,0.12,718.8618,25.0618,{"date":543,"open":363,"high":495,"low":62,"close":62,"change":356,"percent_change":357,"volume":544,"transactions":545,"vwap":546},"2026-07-14",1872.8618,39,25.0812,{"date":548,"open":385,"high":369,"low":385,"close":549,"change":550,"percent_change":346,"volume":551,"transactions":552,"vwap":553},"2026-07-13",25.045,-0.013,2214.6718,38,25.0561,{"date":555,"open":556,"high":556,"low":377,"close":557,"change":558,"percent_change":258,"volume":559,"transactions":9,"vwap":557},"2026-07-10",25.059999,25.058001,-0.007,3300,{"date":561,"open":562,"high":375,"low":562,"close":563,"change":291,"percent_change":292,"volume":564,"transactions":9,"vwap":563},"2026-07-09",25.030001,25.065001,600,{"date":566,"open":369,"high":375,"low":369,"close":375,"change":538,"percent_change":539,"volume":567,"transactions":9,"vwap":375},"2026-07-08",3800,{"date":569,"open":375,"high":375,"low":556,"close":556,"change":18,"percent_change":284,"volume":570,"transactions":9,"vwap":556},"2026-07-07",1100,{"date":572,"open":573,"high":574,"low":363,"close":363,"change":17,"percent_change":18,"volume":575,"transactions":9,"vwap":363},"2026-07-06",25.13,25.74,83500,{"date":577,"open":578,"high":579,"low":578,"close":578,"change":580,"percent_change":236,"volume":581,"transactions":9,"vwap":578},"2026-07-02",25.084999,25.14,0.002,3500,{"date":583,"open":579,"high":584,"low":585,"close":585,"change":586,"percent_change":236,"volume":587,"transactions":9,"vwap":585},"2026-07-01",25.15,25.083,0.003,20700,{"date":589,"open":369,"high":590,"low":562,"close":363,"change":236,"percent_change":185,"volume":591,"transactions":9,"vwap":363},"2026-06-30",25.26,21600,{"date":593,"open":369,"high":369,"low":369,"close":369,"change":20,"percent_change":20,"volume":594,"transactions":9,"vwap":369},"2026-06-29",200,{"date":596,"open":369,"high":369,"low":369,"close":369,"change":20,"percent_change":20,"volume":597,"transactions":9,"vwap":369},"2026-06-26",900,{"date":599,"open":527,"high":527,"low":369,"close":369,"change":291,"percent_change":292,"volume":600,"transactions":9,"vwap":369},"2026-06-25",300,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":20,"percent_change":20,"volume":600,"transactions":9,"vwap":603},"2026-06-24",25.094999,{"date":605,"open":369,"high":603,"low":369,"close":603,"change":258,"percent_change":259,"volume":606,"transactions":9,"vwap":603},"2026-06-23",500,{"date":608,"open":369,"high":609,"low":369,"close":609,"change":210,"percent_change":211,"volume":597,"transactions":9,"vwap":609},"2026-06-22",25.125,{"date":611,"open":579,"high":579,"low":579,"close":579,"change":236,"percent_change":185,"volume":594,"transactions":9,"vwap":579},"2026-06-18",{"date":613,"open":584,"high":584,"low":369,"close":573,"change":614,"percent_change":204,"volume":615,"transactions":9,"vwap":573},"2026-06-17",-0.061,1400,{"date":617,"open":376,"high":618,"low":376,"close":618,"change":619,"percent_change":104,"volume":594,"transactions":9,"vwap":618},"2026-06-16",25.191,0.016,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":20,"percent_change":20,"volume":564,"transactions":9,"vwap":623},"2026-06-15",25.18,25.175,{"date":625,"open":623,"high":623,"low":623,"close":623,"change":219,"percent_change":220,"volume":626,"transactions":9,"vwap":623},"2026-06-12",100,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":109,"percent_change":274,"volume":630,"transactions":9,"vwap":629},"2026-06-11",25.155,400,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":20,"percent_change":20,"volume":594,"transactions":9,"vwap":634},"2026-06-10",25.21,25.165,{"date":636,"open":622,"high":633,"low":376,"close":634,"change":17,"percent_change":18,"volume":637,"transactions":9,"vwap":634},"2026-06-09",4900,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-08",25.16,25.17,-0.033,-0.13,1700,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":606,"transactions":9,"vwap":648},"2026-06-05",25.24,25.203,-0.062,-0.25,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":219,"percent_change":220,"volume":655,"transactions":9,"vwap":654},"2026-06-04",25.27,25.265,1300,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":18,"percent_change":284,"volume":626,"transactions":9,"vwap":658},"2026-06-03",25.245,{"date":660,"open":654,"high":654,"low":654,"close":654,"change":236,"percent_change":185,"volume":626,"transactions":9,"vwap":654},"2026-06-02",{"date":662,"open":663,"high":663,"low":664,"close":664,"change":17,"percent_change":18,"volume":594,"transactions":9,"vwap":664},"2026-06-01",25.28,25.255,{"date":666,"open":667,"high":667,"low":590,"close":590,"change":20,"percent_change":20,"volume":564,"transactions":9,"vwap":590},"2026-05-29",25.31,{"date":669,"open":670,"high":671,"low":672,"close":590,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":590},"2026-05-28",25.3,25.33,25.22,-0.037,-0.15,3400,{"date":677,"open":633,"high":678,"low":633,"close":678,"change":418,"percent_change":419,"volume":600,"transactions":9,"vwap":678},"2026-05-27",25.297,{"date":680,"open":654,"high":654,"low":654,"close":654,"change":681,"percent_change":346,"volume":594,"transactions":9,"vwap":654},"2026-05-26",-0.012,{"date":683,"open":647,"high":684,"low":647,"close":684,"change":685,"percent_change":686,"volume":564,"transactions":9,"vwap":684},"2026-05-22",25.277,0.102,0.41,{"date":688,"open":633,"high":633,"low":623,"close":623,"change":109,"percent_change":274,"volume":689,"transactions":9,"vwap":623},"2026-05-21",1600,{"date":691,"open":672,"high":672,"low":641,"close":692,"change":109,"percent_change":274,"volume":693,"transactions":9,"vwap":692},"2026-05-20",25.185,800,{"date":695,"open":672,"high":672,"low":696,"close":696,"change":20,"percent_change":20,"volume":615,"transactions":9,"vwap":696},"2026-05-19",25.195,{"date":698,"open":699,"high":700,"low":696,"close":696,"change":299,"percent_change":300,"volume":655,"transactions":9,"vwap":696},"2026-05-18",25.2,25.219,{"date":702,"open":703,"high":703,"low":704,"close":663,"change":673,"percent_change":674,"volume":705,"transactions":9,"vwap":663},"2026-05-15",25.34,25.23,2100,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":570,"transactions":9,"vwap":710},"2026-05-14",25.4,25.41,25.317,0.017,0.07,{"date":714,"open":715,"high":716,"low":715,"close":670,"change":334,"percent_change":219,"volume":606,"transactions":9,"vwap":670},"2026-05-13",25.284,25.37,{"date":718,"open":719,"high":667,"low":720,"close":721,"change":291,"percent_change":292,"volume":615,"transactions":9,"vwap":721},"2026-05-12",25.285,25.275,25.295,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":346,"percent_change":347,"volume":594,"transactions":9,"vwap":724},"2026-05-11",25.32,{"date":726,"open":708,"high":708,"low":727,"close":716,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":716},"2026-05-08",25.25,0.09,0.36,1900,{"date":732,"open":653,"high":716,"low":704,"close":663,"change":284,"percent_change":733,"volume":570,"transactions":9,"vwap":663},"2026-05-07",-0.32,{"date":735,"open":647,"high":736,"low":647,"close":736,"change":728,"percent_change":729,"volume":564,"transactions":9,"vwap":736},"2026-05-06",25.36,{"date":738,"open":640,"high":653,"low":640,"close":653,"change":17,"percent_change":18,"volume":739,"transactions":9,"vwap":653},"2026-05-05",3200,{"date":741,"open":736,"high":736,"low":699,"close":720,"change":109,"percent_change":274,"volume":742,"transactions":9,"vwap":720},"2026-05-04",23700,{"date":744,"open":721,"high":716,"low":663,"close":719,"change":745,"percent_change":18,"volume":689,"transactions":9,"vwap":719},"2026-05-01",-0.004,{"date":747,"open":633,"high":703,"low":633,"close":748,"change":749,"percent_change":750,"volume":693,"transactions":9,"vwap":748},"2026-04-30",25.289,0.039,0.15,{"date":752,"open":753,"high":653,"low":753,"close":727,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":727},"2026-04-29",25.19,-0.09,-0.36,700,{"date":758,"open":759,"high":759,"low":663,"close":703,"change":258,"percent_change":259,"volume":756,"transactions":9,"vwap":703},"2026-04-28",25.35,{"date":761,"open":716,"high":716,"low":716,"close":716,"change":762,"percent_change":274,"volume":630,"transactions":9,"vwap":716},"2026-04-27",-0.011,{"date":764,"open":765,"high":765,"low":671,"close":766,"change":745,"percent_change":18,"volume":767,"transactions":9,"vwap":766},"2026-04-24",25.395,25.381,3900,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":334,"percent_change":219,"volume":564,"transactions":9,"vwap":771},"2026-04-23",25.39,25.385,{"date":773,"open":774,"high":774,"low":671,"close":775,"change":236,"percent_change":185,"volume":570,"transactions":9,"vwap":775},"2026-04-22",25.44,25.38,{"date":777,"open":765,"high":774,"low":671,"close":716,"change":274,"percent_change":484,"volume":778,"transactions":9,"vwap":716},"2026-04-21",2700,{"date":780,"open":736,"high":781,"low":671,"close":709,"change":20,"percent_change":20,"volume":739,"transactions":9,"vwap":709},"2026-04-20",25.47,{"date":783,"open":770,"high":784,"low":770,"close":709,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":709},"2026-04-17",25.45,0.055,0.22,1500,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":210,"percent_change":211,"volume":594,"transactions":9,"vwap":790},"2026-04-16",25.355,{"date":792,"open":716,"high":716,"low":716,"close":716,"change":17,"percent_change":18,"volume":606,"transactions":9,"vwap":716},"2026-04-15",{"date":794,"open":708,"high":708,"low":671,"close":795,"change":17,"percent_change":18,"volume":689,"transactions":9,"vwap":795},"2026-04-14",25.375,{"date":797,"open":775,"high":775,"low":775,"close":775,"change":185,"percent_change":456,"volume":630,"transactions":9,"vwap":775},"2026-04-13",{"date":799,"open":759,"high":759,"low":703,"close":703,"change":109,"percent_change":274,"volume":594,"transactions":9,"vwap":703},"2026-04-10",{"date":801,"open":736,"high":708,"low":759,"close":759,"change":109,"percent_change":274,"volume":693,"transactions":9,"vwap":759},"2026-04-09",{"date":803,"open":724,"high":708,"low":724,"close":736,"change":20,"percent_change":20,"volume":559,"transactions":9,"vwap":736},"2026-04-08",{"date":805,"open":775,"high":775,"low":806,"close":736,"change":219,"percent_change":220,"volume":693,"transactions":9,"vwap":736},"2026-04-07",25.345,{"date":808,"open":727,"high":775,"low":727,"close":703,"change":109,"percent_change":274,"volume":809,"transactions":9,"vwap":703},"2026-04-06",3100,{"date":811,"open":775,"high":770,"low":667,"close":759,"change":812,"percent_change":813,"volume":675,"transactions":9,"vwap":759},"2026-04-02",0.075,0.3,{"date":815,"open":753,"high":667,"low":753,"close":720,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":720},"2026-04-01",-0.107,-0.42,5000,{"date":820,"open":653,"high":708,"low":653,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-03-31",25.382,0.042,0.17,2000,{"date":826,"open":703,"high":703,"low":703,"close":703,"change":827,"percent_change":643,"volume":615,"transactions":9,"vwap":703},"2026-03-30",-0.034,{"date":829,"open":736,"high":830,"low":736,"close":830,"change":831,"percent_change":728,"volume":600,"transactions":9,"vwap":830},"2026-03-27",25.374,0.024,{"date":833,"open":671,"high":775,"low":671,"close":759,"change":274,"percent_change":484,"volume":693,"transactions":9,"vwap":759},"2026-03-26",{"date":835,"open":770,"high":770,"low":770,"close":770,"change":538,"percent_change":539,"volume":594,"transactions":9,"vwap":770},"2026-03-25",{"date":837,"open":724,"high":708,"low":667,"close":736,"change":210,"percent_change":211,"volume":824,"transactions":9,"vwap":736},"2026-03-24",{"date":839,"open":709,"high":709,"low":671,"close":795,"change":840,"percent_change":426,"volume":841,"transactions":9,"vwap":795},"2026-03-23",0.026,1200,{"date":843,"open":667,"high":775,"low":667,"close":844,"change":845,"percent_change":449,"volume":564,"transactions":9,"vwap":844},"2026-03-20",25.349,-0.036,{"date":847,"open":775,"high":708,"low":848,"close":771,"change":210,"percent_change":211,"volume":849,"transactions":9,"vwap":771},"2026-03-19",25.341,2900,{"date":851,"open":852,"high":852,"low":708,"close":708,"change":291,"percent_change":292,"volume":787,"transactions":9,"vwap":708},"2026-03-18",25.422,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":20,"percent_change":20,"volume":594,"transactions":9,"vwap":855},"2026-03-17",25.425,{"date":857,"open":759,"high":781,"low":759,"close":855,"change":219,"percent_change":220,"volume":858,"transactions":9,"vwap":855},"2026-03-16",35600,{"date":860,"open":775,"high":784,"low":775,"close":861,"change":109,"percent_change":274,"volume":862,"transactions":9,"vwap":861},"2026-03-13",25.405,14400,{"date":864,"open":865,"high":865,"low":716,"close":866,"change":210,"percent_change":211,"volume":615,"transactions":9,"vwap":866},"2026-03-12",25.449,25.415,{"date":868,"open":781,"high":781,"low":869,"close":869,"change":291,"percent_change":292,"volume":630,"transactions":9,"vwap":869},"2026-03-11",25.43,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":219,"percent_change":220,"volume":787,"transactions":9,"vwap":874},"2026-03-10",25.42,25.49,25.455,{"date":876,"open":770,"high":873,"low":770,"close":877,"change":878,"percent_change":879,"volume":730,"transactions":9,"vwap":877},"2026-03-09",25.435,0.045,0.18,{"date":881,"open":882,"high":883,"low":770,"close":770,"change":754,"percent_change":884,"volume":767,"transactions":9,"vwap":770},"2026-03-06",25.46,25.48,-0.35,{"date":886,"open":887,"high":883,"low":887,"close":883,"change":210,"percent_change":211,"volume":824,"transactions":9,"vwap":883},"2026-03-05",25.475,{"date":889,"open":784,"high":890,"low":784,"close":891,"change":17,"percent_change":18,"volume":559,"transactions":9,"vwap":891},"2026-03-04",25.53,25.495,{"date":893,"open":774,"high":890,"low":774,"close":894,"change":356,"percent_change":357,"volume":895,"transactions":9,"vwap":894},"2026-03-03",25.5,2500,{"date":897,"open":781,"high":898,"low":781,"close":899,"change":18,"percent_change":284,"volume":778,"transactions":9,"vwap":899},"2026-03-02",25.58,25.545,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":745,"percent_change":18,"volume":841,"transactions":9,"vwap":905},"2026-02-27",25.59,25.6,25.56,25.565,{"date":907,"open":902,"high":903,"low":908,"close":909,"change":910,"percent_change":911,"volume":767,"transactions":9,"vwap":909},"2026-02-26",25.51,25.569,-0.056,-0.22,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":20,"percent_change":20,"volume":594,"transactions":9,"vwap":915},"2026-02-25",25.62,25.625,{"date":917,"open":918,"high":919,"low":920,"close":915,"change":831,"percent_change":728,"volume":841,"transactions":9,"vwap":915},"2026-02-24",25.65,25.66,25.615,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":219,"volume":594,"transactions":9,"vwap":924},"2026-02-23",25.588,25.601,0.006,{"date":927,"open":914,"high":914,"low":928,"close":929,"change":334,"percent_change":219,"volume":730,"transactions":9,"vwap":929},"2026-02-20",25.54,25.595,{"date":931,"open":914,"high":914,"low":902,"close":902,"change":291,"percent_change":292,"volume":606,"transactions":9,"vwap":902},"2026-02-19",{"date":933,"open":934,"high":934,"low":935,"close":920,"change":425,"percent_change":426,"volume":936,"transactions":9,"vwap":920},"2026-02-18",25.63,25.55,4500,{"date":938,"open":928,"high":939,"low":928,"close":902,"change":940,"percent_change":109,"volume":941,"transactions":9,"vwap":902},"2026-02-17",25.629,-0.003,2400,{"date":943,"open":902,"high":903,"low":902,"close":944,"change":945,"percent_change":823,"volume":564,"transactions":9,"vwap":944},"2026-02-13",25.593,0.043,{"date":947,"open":948,"high":903,"low":894,"close":935,"change":18,"percent_change":284,"volume":949,"transactions":9,"vwap":935},"2026-02-12",25.57,8100,{"date":951,"open":934,"high":934,"low":948,"close":948,"change":291,"percent_change":292,"volume":952,"transactions":9,"vwap":948},"2026-02-11",2200,{"date":954,"open":955,"high":903,"low":955,"close":929,"change":210,"percent_change":211,"volume":693,"transactions":9,"vwap":929},"2026-02-10",25.594,{"date":957,"open":958,"high":959,"low":904,"close":959,"change":960,"percent_change":104,"volume":606,"transactions":9,"vwap":959},"2026-02-09",25.605,25.61,0.015,{"date":962,"open":890,"high":929,"low":963,"close":929,"change":964,"percent_change":965,"volume":824,"transactions":9,"vwap":929},"2026-02-06",25.52,0.079,0.31,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":346,"volume":626,"transactions":9,"vwap":968},"2026-02-05",25.516,-0.014,{"date":971,"open":890,"high":890,"low":890,"close":890,"change":109,"percent_change":274,"volume":626,"transactions":9,"vwap":890},"2026-02-04",{"date":973,"open":974,"high":974,"low":963,"close":928,"change":195,"percent_change":975,"volume":693,"transactions":9,"vwap":928},"2026-02-03",25.563,0.2,{"date":977,"open":963,"high":963,"low":873,"close":873,"change":109,"percent_change":274,"volume":570,"transactions":9,"vwap":873},"2026-02-02",{"date":979,"open":980,"high":894,"low":980,"close":894,"change":827,"percent_change":643,"volume":644,"transactions":9,"vwap":894},"2026-01-30",25.485,{"date":982,"open":905,"high":983,"low":984,"close":984,"change":985,"percent_change":357,"volume":630,"transactions":9,"vwap":984},"2026-01-29",25.75,25.534,-0.046,{"date":987,"open":898,"high":934,"low":898,"close":898,"change":109,"percent_change":274,"volume":778,"transactions":9,"vwap":898},"2026-01-28",{"date":989,"open":902,"high":959,"low":948,"close":902,"change":425,"percent_change":426,"volume":644,"transactions":9,"vwap":902},"2026-01-27",{"date":991,"open":928,"high":905,"low":928,"close":905,"change":425,"percent_change":426,"volume":564,"transactions":9,"vwap":905},"2026-01-26",{"date":993,"open":908,"high":928,"low":908,"close":928,"change":448,"percent_change":449,"volume":756,"transactions":9,"vwap":928},"2026-01-23",{"date":995,"open":996,"high":996,"low":904,"close":996,"change":266,"percent_change":267,"volume":756,"transactions":9,"vwap":996},"2026-01-22",25.575,{"date":998,"open":898,"high":898,"low":882,"close":928,"change":785,"percent_change":786,"volume":171,"transactions":9,"vwap":928},"2026-01-21",{"date":1000,"open":894,"high":894,"low":784,"close":980,"change":210,"percent_change":211,"volume":597,"transactions":9,"vwap":980},"2026-01-20",{"date":1002,"open":894,"high":894,"low":894,"close":894,"change":109,"percent_change":274,"volume":841,"transactions":9,"vwap":894},"2026-01-16",{"date":1004,"open":908,"high":908,"low":1005,"close":908,"change":1006,"percent_change":220,"volume":171,"transactions":9,"vwap":908},"2026-01-15",25.505,0.021,{"date":1008,"open":1009,"high":908,"low":1009,"close":1010,"change":1011,"percent_change":712,"volume":689,"transactions":9,"vwap":1010},"2026-01-14",25.462,25.489,0.019,{"date":1013,"open":872,"high":781,"low":872,"close":781,"change":1014,"percent_change":185,"volume":564,"transactions":9,"vwap":781},"2026-01-13",0.011,{"date":1016,"open":703,"high":883,"low":703,"close":1017,"change":1011,"percent_change":712,"volume":1018,"transactions":9,"vwap":1017},"2026-01-12",25.459,5600,{"date":1020,"open":1021,"high":774,"low":1021,"close":774,"change":538,"percent_change":539,"volume":564,"transactions":9,"vwap":774},"2026-01-09",25.398,{"date":1023,"open":774,"high":774,"low":1024,"close":709,"change":425,"percent_change":426,"volume":756,"transactions":9,"vwap":709},"2026-01-08",25.401,{"date":1026,"open":1027,"high":774,"low":771,"close":771,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":771},"2026-01-07",25.394,-0.042,-0.17,6000,{"date":1032,"open":708,"high":1033,"low":708,"close":1033,"change":712,"percent_change":1034,"volume":756,"transactions":9,"vwap":1033},"2026-01-06",25.427,0.28,{"date":1036,"open":736,"high":869,"low":724,"close":1037,"change":1038,"percent_change":1039,"volume":952,"transactions":9,"vwap":1037},"2026-01-05",25.357,0.059,0.23,{"date":1041,"open":708,"high":708,"low":719,"close":1042,"change":219,"percent_change":220,"volume":809,"transactions":9,"vwap":1042},"2026-01-02",25.298,{"date":1044,"open":869,"high":869,"low":727,"close":1045,"change":1046,"percent_change":244,"volume":581,"transactions":9,"vwap":1045},"2025-12-31",25.278,-0.066,{"date":1048,"open":716,"high":869,"low":727,"close":1049,"change":1050,"percent_change":185,"volume":809,"transactions":9,"vwap":1049},"2025-12-30",25.344,0.009,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":299,"percent_change":1054,"volume":600,"transactions":9,"vwap":1053},"2025-12-29",25.335,-0.33,{"date":1056,"open":872,"high":872,"low":872,"close":872,"change":1057,"percent_change":1058,"volume":564,"transactions":9,"vwap":872},"2025-12-26",0.065,0.26,{"date":1060,"open":882,"high":781,"low":1061,"close":790,"change":1062,"percent_change":1063,"volume":809,"transactions":9,"vwap":790},"2025-12-24",25.336,-0.105,-0.41,{"date":1065,"open":882,"high":882,"low":882,"close":882,"change":1066,"percent_change":1067,"volume":606,"transactions":9,"vwap":882},"2025-12-23",0.099,0.39,{"date":1069,"open":882,"high":882,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":600,"transactions":9,"vwap":1070},"2025-12-22",25.361,0.027,0.11,{"date":1074,"open":671,"high":770,"low":671,"close":1075,"change":1076,"percent_change":119,"volume":730,"transactions":9,"vwap":1075},"2025-12-19",25.334,0.064,{"date":1078,"open":653,"high":653,"low":653,"close":653,"change":284,"percent_change":733,"volume":626,"transactions":9,"vwap":653},"2025-12-18",{"date":1080,"open":736,"high":882,"low":759,"close":759,"change":109,"percent_change":274,"volume":1081,"transactions":9,"vwap":759},"2025-12-17",1800,{"date":1083,"open":869,"high":774,"low":736,"close":736,"change":109,"percent_change":274,"volume":778,"transactions":9,"vwap":736},"2025-12-16",{"date":1085,"open":716,"high":716,"low":716,"close":716,"change":18,"percent_change":284,"volume":594,"transactions":9,"vwap":716},"2025-12-15",{"date":1087,"open":890,"high":928,"low":670,"close":770,"change":109,"percent_change":274,"volume":1081,"transactions":9,"vwap":770},"2025-12-12",{"date":1089,"open":663,"high":708,"low":663,"close":708,"change":185,"percent_change":456,"volume":564,"transactions":9,"vwap":708},"2025-12-11",{"date":1091,"open":1092,"high":770,"low":1092,"close":736,"change":728,"percent_change":729,"volume":564,"transactions":9,"vwap":736},"2025-12-10",25.325,{"date":1094,"open":653,"high":724,"low":653,"close":653,"change":18,"percent_change":284,"volume":615,"transactions":9,"vwap":653},"2025-12-09",{"date":1096,"open":759,"high":716,"low":1097,"close":1097,"change":1098,"percent_change":219,"volume":756,"transactions":9,"vwap":1097},"2025-12-08",25.29,0.004,{"date":1100,"open":806,"high":806,"low":1101,"close":1101,"change":1102,"percent_change":754,"volume":1103,"transactions":9,"vwap":1101},"2025-12-05",25.286,-0.024,3700,{"date":1105,"open":1053,"high":1053,"low":653,"close":667,"change":1028,"percent_change":1029,"volume":1106,"transactions":9,"vwap":667},"2025-12-04",4400,{"date":1108,"open":1109,"high":709,"low":1109,"close":1110,"change":418,"percent_change":419,"volume":171,"transactions":9,"vwap":1110},"2025-12-03",25.291,25.352,{"date":1112,"open":667,"high":736,"low":667,"close":724,"change":109,"percent_change":274,"volume":1113,"transactions":9,"vwap":724},"2025-12-02",4600,{"date":1115,"open":671,"high":671,"low":671,"close":671,"change":1116,"percent_change":1117,"volume":630,"transactions":9,"vwap":671},"2025-12-01",-0.071,-0.28,{"date":1119,"open":1024,"high":1024,"low":1024,"close":1024,"change":925,"percent_change":219,"volume":626,"transactions":9,"vwap":1024},"2025-11-28",{"date":1121,"open":653,"high":765,"low":653,"close":765,"change":1072,"percent_change":1122,"volume":849,"transactions":9,"vwap":765},"2025-11-26",0.44,{"date":1124,"open":622,"high":670,"low":622,"close":719,"change":1125,"percent_change":1126,"volume":693,"transactions":9,"vwap":719},"2025-11-25",-0.205,-0.8,{"date":1128,"open":770,"high":873,"low":770,"close":873,"change":1129,"percent_change":1130,"volume":778,"transactions":9,"vwap":873},"2025-11-24",0.155,0.61,{"date":1132,"open":736,"high":774,"low":1053,"close":1053,"change":266,"percent_change":267,"volume":600,"transactions":9,"vwap":1053},"2025-11-21",{"date":1134,"open":708,"high":708,"low":670,"close":670,"change":210,"percent_change":211,"volume":655,"transactions":9,"vwap":670},"2025-11-20",{"date":1136,"open":759,"high":759,"low":1137,"close":1137,"change":210,"percent_change":211,"volume":564,"transactions":9,"vwap":1137},"2025-11-19",25.315,{"date":1139,"open":1140,"high":872,"low":671,"close":671,"change":960,"percent_change":104,"volume":841,"transactions":9,"vwap":671},"2025-11-18",25.332,{"date":1142,"open":774,"high":784,"low":1137,"close":1137,"change":210,"percent_change":211,"volume":824,"transactions":9,"vwap":1137},"2025-11-17",{"date":1144,"open":1145,"high":1145,"low":671,"close":671,"change":614,"percent_change":204,"volume":630,"transactions":9,"vwap":671},"2025-11-14",25.373,{"date":1147,"open":883,"high":883,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2025-11-13",25.391,-0.074,-0.29,35300,{"date":1153,"open":890,"high":890,"low":1154,"close":1154,"change":1057,"percent_change":1058,"volume":594,"transactions":9,"vwap":1154},"2025-11-12",25.465,{"date":1156,"open":882,"high":882,"low":765,"close":708,"change":17,"percent_change":18,"volume":841,"transactions":9,"vwap":708},"2025-11-11",{"date":1158,"open":727,"high":873,"low":727,"close":861,"change":785,"percent_change":786,"volume":1159,"transactions":9,"vwap":861},"2025-11-10",9600,{"date":1161,"open":872,"high":872,"low":1092,"close":759,"change":878,"percent_change":879,"volume":606,"transactions":9,"vwap":759},"2025-11-07",{"date":1163,"open":774,"high":784,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2025-11-06",25.302,25.305,-0.075,-0.3,8300,{"date":1170,"open":774,"high":774,"low":716,"close":775,"change":812,"percent_change":813,"volume":689,"transactions":9,"vwap":775},"2025-11-05",{"date":1172,"open":1173,"high":1173,"low":1165,"close":1165,"change":211,"percent_change":204,"volume":1174,"transactions":9,"vwap":1165},"2025-11-04",25.365,2800,{"date":1176,"open":765,"high":765,"low":703,"close":1173,"change":17,"percent_change":18,"volume":1177,"transactions":9,"vwap":1173},"2025-11-03",12100,{"date":1179,"open":771,"high":770,"low":703,"close":716,"change":1180,"percent_change":149,"volume":841,"transactions":9,"vwap":716},"2025-10-31",0.088,{"date":1182,"open":719,"high":719,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":594,"transactions":9,"vwap":1183},"2025-10-30",25.282,-0.118,-0.46,{"date":1187,"open":704,"high":774,"low":704,"close":708,"change":1188,"percent_change":1189,"volume":655,"transactions":9,"vwap":708},"2025-10-29",-0.135,-0.53,{"date":1191,"open":883,"high":1192,"low":883,"close":1192,"change":356,"percent_change":357,"volume":597,"transactions":9,"vwap":1192},"2025-10-28",25.535,{"date":1194,"open":709,"high":902,"low":770,"close":898,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":898},"2025-10-27",0.145,0.57,10000,{"date":1199,"open":1200,"high":883,"low":1200,"close":877,"change":1201,"percent_change":119,"volume":655,"transactions":9,"vwap":877},"2025-10-24",25.387,0.063,{"date":1203,"open":865,"high":784,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":787,"transactions":9,"vwap":1204},"2025-10-23",25.372,-0.018,-0.07,{"date":1208,"open":1209,"high":708,"low":1209,"close":770,"change":195,"percent_change":975,"volume":655,"transactions":9,"vwap":770},"2025-10-22",25.364,{"date":1211,"open":784,"high":784,"low":703,"close":703,"change":1184,"percent_change":1185,"volume":644,"transactions":9,"vwap":703},"2025-10-21",{"date":1213,"open":869,"high":928,"low":869,"close":1214,"change":418,"percent_change":419,"volume":171,"transactions":9,"vwap":1214},"2025-10-20",25.458,{"date":1216,"open":890,"high":890,"low":1217,"close":1217,"change":219,"percent_change":220,"volume":630,"transactions":9,"vwap":1217},"2025-10-17",25.426,{"date":1219,"open":883,"high":948,"low":736,"close":1220,"change":1221,"percent_change":1029,"volume":1222,"transactions":9,"vwap":1220},"2025-10-16",25.406,-0.043,4800,{"date":1224,"open":784,"high":890,"low":708,"close":865,"change":1225,"percent_change":18,"volume":689,"transactions":9,"vwap":865},"2025-10-15",-0.006,{"date":1227,"open":590,"high":904,"low":590,"close":874,"change":419,"percent_change":1228,"volume":559,"transactions":9,"vwap":874},"2025-10-14",0.51,{"date":1230,"open":1231,"high":890,"low":1092,"close":1092,"change":258,"percent_change":259,"volume":1232,"transactions":9,"vwap":1092},"2025-10-13",25.521,2300,{"date":1234,"open":716,"high":716,"low":790,"close":790,"change":1235,"percent_change":674,"volume":606,"transactions":9,"vwap":790},"2025-10-10",-0.039,{"date":1237,"open":784,"high":784,"low":703,"close":1027,"change":1238,"percent_change":733,"volume":787,"transactions":9,"vwap":1027},"2025-10-09",-0.081,{"date":1240,"open":784,"high":890,"low":708,"close":887,"change":1241,"percent_change":1242,"volume":1222,"transactions":9,"vwap":887},"2025-10-08",0.085,0.33,{"date":1244,"open":709,"high":709,"low":770,"close":770,"change":1245,"percent_change":109,"volume":630,"transactions":9,"vwap":770},"2025-10-07",-0.002,{"date":1247,"open":173,"high":173,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-10-06",25.392,0.047,0.19,6400,{"date":1253,"open":872,"high":872,"low":1097,"close":806,"change":425,"percent_change":426,"volume":570,"transactions":9,"vwap":806},"2025-10-03",{"date":1255,"open":671,"high":671,"low":724,"close":724,"change":20,"percent_change":20,"volume":756,"transactions":9,"vwap":724},"2025-10-02",{"date":1257,"open":703,"high":716,"low":663,"close":724,"change":266,"percent_change":267,"volume":1258,"transactions":9,"vwap":724},"2025-10-01",4100,{"date":1260,"open":844,"high":736,"low":1261,"close":719,"change":448,"percent_change":449,"volume":1262,"transactions":9,"vwap":719},"2025-09-30",25.264,12000,{"date":1264,"open":622,"high":724,"low":622,"close":724,"change":1265,"percent_change":750,"volume":570,"transactions":9,"vwap":724},"2025-09-29",0.037,{"date":1267,"open":667,"high":667,"low":753,"close":1268,"change":1241,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-09-26",25.283,0.34,4200,{"date":1272,"open":704,"high":727,"low":1273,"close":1273,"change":1274,"percent_change":1189,"volume":730,"transactions":9,"vwap":1273},"2025-09-25",25.198,-0.133,{"date":1276,"open":667,"high":775,"low":667,"close":1277,"change":1278,"percent_change":259,"volume":841,"transactions":9,"vwap":1277},"2025-09-24",25.331,-0.031,{"date":1280,"open":736,"high":872,"low":736,"close":1281,"change":580,"percent_change":236,"volume":705,"transactions":9,"vwap":1281},"2025-09-23",25.362,{"date":1283,"open":790,"high":736,"low":790,"close":736,"change":1284,"percent_change":786,"volume":600,"transactions":9,"vwap":736},"2025-09-22",0.056,{"date":1286,"open":647,"high":1287,"low":647,"close":1287,"change":1050,"percent_change":185,"volume":1081,"transactions":9,"vwap":1287},"2025-09-19",25.304,{"date":1289,"open":1290,"high":703,"low":654,"close":721,"change":185,"percent_change":456,"volume":1291,"transactions":9,"vwap":721},"2025-09-18",25.306,13900,{"date":1293,"open":664,"high":664,"low":664,"close":664,"change":1050,"percent_change":185,"volume":564,"transactions":9,"vwap":664},"2025-09-17",{"date":1295,"open":590,"high":590,"low":704,"close":1296,"change":1297,"percent_change":754,"volume":564,"transactions":9,"vwap":1296},"2025-09-16",25.246,-0.023,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":419,"volume":626,"transactions":9,"vwap":1300},"2025-09-15",25.269,0.034,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1245,"percent_change":109,"volume":600,"transactions":9,"vwap":1304},"2025-09-12",25.235,{"date":1306,"open":748,"high":748,"low":1307,"close":1307,"change":1308,"percent_change":712,"volume":615,"transactions":9,"vwap":1307},"2025-09-11",25.237,0.018,{"date":1310,"open":700,"high":700,"low":700,"close":700,"change":236,"percent_change":185,"volume":606,"transactions":9,"vwap":700},"2025-09-10",{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1225,"percent_change":18,"volume":570,"transactions":9,"vwap":1314},"2025-09-09",25.212,25.209,{"date":1316,"open":663,"high":663,"low":622,"close":1317,"change":418,"percent_change":419,"volume":644,"transactions":9,"vwap":1317},"2025-09-08",25.215,{"date":1319,"open":622,"high":753,"low":622,"close":1320,"change":822,"percent_change":823,"volume":581,"transactions":9,"vwap":1320},"2025-09-05",25.183,{"date":1322,"open":363,"high":641,"low":363,"close":1323,"change":1324,"percent_change":267,"volume":824,"transactions":9,"vwap":1323},"2025-09-04",25.141,0.036,{"date":1326,"open":1327,"high":584,"low":1327,"close":1328,"change":785,"percent_change":786,"volume":1329,"transactions":9,"vwap":1328},"2025-09-03",25.040001,25.105,2600,{"date":1331,"open":15,"high":363,"low":15,"close":1332,"change":1333,"percent_change":754,"volume":564,"transactions":9,"vwap":1332},"2025-09-02",25.049999,-0.022,{"date":1335,"open":1327,"high":376,"low":1327,"close":1336,"change":1337,"percent_change":879,"volume":824,"transactions":9,"vwap":1336},"2025-08-29",25.072001,0.046,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":1149,"percent_change":1150,"volume":630,"transactions":9,"vwap":1341},"2025-08-28",25.014999,25.025999,24.98,{"date":1344,"open":495,"high":495,"low":495,"close":495,"change":291,"percent_change":292,"volume":594,"transactions":9,"vwap":495},"2025-08-27",{"date":1346,"open":369,"high":584,"low":369,"close":609,"change":1347,"percent_change":539,"volume":675,"transactions":9,"vwap":609},"2025-08-26",0.031,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":484,"volume":626,"transactions":9,"vwap":1350},"2025-08-25",25.094,-0.041,{"date":1353,"open":573,"high":579,"low":527,"close":1354,"change":1355,"percent_change":144,"volume":1329,"transactions":9,"vwap":1354},"2025-08-22",25.135,0.095,{"date":1357,"open":376,"high":376,"low":62,"close":1327,"change":448,"percent_change":449,"volume":559,"transactions":9,"vwap":1327},"2025-08-21",{"date":1359,"open":377,"high":1360,"low":377,"close":1360,"change":236,"percent_change":185,"volume":581,"transactions":9,"vwap":1360},"2025-08-20",25.075001,{"date":1362,"open":1363,"high":563,"low":1363,"close":563,"change":762,"percent_change":274,"volume":693,"transactions":9,"vwap":563},"2025-08-19",25.031,{"date":1365,"open":369,"high":1366,"low":369,"close":1366,"change":1367,"percent_change":284,"volume":594,"transactions":9,"vwap":1366},"2025-08-18",25.076,-0.019,{"date":1369,"open":584,"high":584,"low":603,"close":603,"change":258,"percent_change":259,"volume":841,"transactions":9,"vwap":603},"2025-08-15",{"date":1371,"open":641,"high":641,"low":609,"close":609,"change":1166,"percent_change":1167,"volume":1232,"transactions":9,"vwap":609},"2025-08-14",{"date":1373,"open":579,"high":633,"low":579,"close":699,"change":1374,"percent_change":1269,"volume":1375,"transactions":9,"vwap":699},"2025-08-13",0.086,3000,{"date":1377,"open":1378,"high":584,"low":376,"close":1379,"change":1380,"percent_change":728,"volume":1381,"transactions":9,"vwap":1379},"2025-08-12",25.149,25.114,0.023,4000,{"date":1383,"open":527,"high":527,"low":1384,"close":1384,"change":1014,"percent_change":185,"volume":630,"transactions":9,"vwap":1384},"2025-08-11",25.091,{"date":1386,"open":527,"high":527,"low":363,"close":363,"change":1351,"percent_change":484,"volume":1232,"transactions":9,"vwap":363},"2025-08-08",{"date":1388,"open":527,"high":573,"low":495,"close":1389,"change":194,"percent_change":195,"volume":567,"transactions":9,"vwap":1389},"2025-08-07",25.121,{"date":1391,"open":1363,"high":573,"low":1363,"close":1392,"change":1380,"percent_change":728,"volume":655,"transactions":9,"vwap":1392},"2025-08-06",25.108,{"date":1394,"open":363,"high":578,"low":363,"close":578,"change":18,"percent_change":284,"volume":693,"transactions":9,"vwap":578},"2025-08-05",{"date":1396,"open":495,"high":579,"low":495,"close":1328,"change":1397,"percent_change":728,"volume":600,"transactions":9,"vwap":1328},"2025-08-04",0.022,{"date":1399,"open":363,"high":375,"low":1332,"close":585,"change":1374,"percent_change":1269,"volume":689,"transactions":9,"vwap":585},"2025-08-01",{"date":1401,"open":1402,"high":1402,"low":1342,"close":1403,"change":1265,"percent_change":750,"volume":1222,"transactions":9,"vwap":1403},"2025-07-31",25.032,24.997,{"date":1405,"open":320,"high":353,"low":320,"close":353,"change":347,"percent_change":1406,"volume":849,"transactions":9,"vwap":353},"2025-07-30",-0.79,{"date":1408,"open":753,"high":699,"low":640,"close":640,"change":1409,"percent_change":104,"volume":630,"transactions":9,"vwap":640},"2025-07-29",0.014,{"date":1411,"open":1412,"high":753,"low":1413,"close":1414,"change":827,"percent_change":449,"volume":824,"transactions":9,"vwap":1414},"2025-07-28",25.166,25.145,25.146,{"date":1416,"open":622,"high":622,"low":584,"close":622,"change":210,"percent_change":211,"volume":730,"transactions":9,"vwap":622},"2025-07-25",{"date":1418,"open":753,"high":633,"low":753,"close":696,"change":20,"percent_change":20,"volume":655,"transactions":9,"vwap":696},"2025-07-24",{"date":1420,"open":584,"high":704,"low":584,"close":696,"change":291,"percent_change":292,"volume":824,"transactions":9,"vwap":696},"2025-07-23",{"date":1422,"open":699,"high":653,"low":622,"close":672,"change":1006,"percent_change":220,"volume":952,"transactions":9,"vwap":672},"2025-07-22",{"date":1424,"open":653,"high":653,"low":1425,"close":1425,"change":580,"percent_change":236,"volume":171,"transactions":9,"vwap":1425},"2025-07-21",25.199,{"date":1427,"open":1097,"high":670,"low":579,"close":1428,"change":749,"percent_change":456,"volume":952,"transactions":9,"vwap":1428},"2025-07-18",25.197,{"date":1430,"open":640,"high":640,"low":579,"close":1431,"change":1297,"percent_change":754,"volume":1030,"transactions":9,"vwap":1431},"2025-07-17",25.158,{"date":1433,"open":376,"high":1434,"low":376,"close":1434,"change":685,"percent_change":686,"volume":630,"transactions":9,"vwap":1434},"2025-07-16",25.181,{"date":1436,"open":369,"high":489,"low":1332,"close":489,"change":1235,"percent_change":484,"volume":597,"transactions":9,"vwap":489},"2025-07-15",{"date":1438,"open":704,"high":704,"low":1439,"close":1439,"change":681,"percent_change":346,"volume":564,"transactions":9,"vwap":1439},"2025-07-14",25.118,{"date":1441,"open":1442,"high":1442,"low":573,"close":573,"change":266,"percent_change":267,"volume":570,"transactions":9,"vwap":573},"2025-07-11",25.134,{"date":1444,"open":377,"high":603,"low":1445,"close":603,"change":425,"percent_change":426,"volume":615,"transactions":9,"vwap":603},"2025-07-10",24.981,{"date":1447,"open":527,"high":579,"low":62,"close":369,"change":1324,"percent_change":267,"volume":1448,"transactions":9,"vwap":369},"2025-07-09",5800,{"date":1450,"open":377,"high":376,"low":1451,"close":440,"change":1452,"percent_change":284,"volume":1453,"transactions":9,"vwap":440},"2025-07-08",24.961,-0.021,6800,{"date":1455,"open":579,"high":579,"low":354,"close":1456,"change":20,"percent_change":20,"volume":615,"transactions":9,"vwap":1456},"2025-07-07",25.055,{"date":1458,"open":370,"high":1456,"low":370,"close":1456,"change":1225,"percent_change":18,"volume":693,"transactions":9,"vwap":1456},"2025-07-03",{"date":1460,"open":641,"high":641,"low":1461,"close":1462,"change":538,"percent_change":539,"volume":952,"transactions":9,"vwap":1462},"2025-07-02",25.018999,25.061001,{"date":1464,"open":376,"high":376,"low":1363,"close":1363,"change":1465,"percent_change":1167,"volume":1466,"transactions":9,"vwap":1363},"2025-07-01",-0.076,10100,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":419,"volume":597,"transactions":9,"vwap":1469},"2025-06-30",25.107,0.033,{"date":1472,"open":369,"high":640,"low":1473,"close":1474,"change":1475,"percent_change":195,"volume":1476,"transactions":9,"vwap":1474},"2025-06-27",25.00099945,25.073999,0.012,7500,{"date":1478,"open":527,"high":1479,"low":353,"close":1480,"change":1481,"percent_change":650,"volume":597,"transactions":9,"vwap":1480},"2025-06-26",25.124,25.062,-0.063,{"date":1483,"open":375,"high":584,"low":1327,"close":609,"change":195,"percent_change":975,"volume":1177,"transactions":9,"vwap":609},"2025-06-25",{"date":1485,"open":1462,"high":1366,"low":556,"close":1360,"change":1475,"percent_change":195,"volume":895,"transactions":9,"vwap":1360},"2025-06-24",{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":750,"volume":824,"transactions":9,"vwap":1488},"2025-06-23",25.063,0.038,{"date":1491,"open":1456,"high":369,"low":1342,"close":496,"change":18,"percent_change":284,"volume":1492,"transactions":9,"vwap":496},"2025-06-20",5100,{"date":1494,"open":377,"high":549,"low":370,"close":549,"change":960,"percent_change":104,"volume":936,"transactions":9,"vwap":549},"2025-06-18",{"date":1496,"open":370,"high":562,"low":62,"close":562,"change":1497,"percent_change":1250,"volume":1498,"transactions":9,"vwap":562},"2025-06-17",0.048,7000,{"date":1500,"open":370,"high":562,"low":354,"close":1501,"change":1502,"percent_change":411,"volume":1503,"transactions":9,"vwap":1501},"2025-06-16",24.982,-0.048,15500,{"date":1505,"open":478,"high":375,"low":1506,"close":562,"change":785,"percent_change":786,"volume":1507,"transactions":9,"vwap":562},"2025-06-13",24.87,11000,{"date":1509,"open":1510,"high":1510,"low":339,"close":438,"change":1206,"percent_change":1117,"volume":1511,"transactions":9,"vwap":438},"2025-06-12",25.144,132900,{"date":1513,"open":1342,"high":579,"low":354,"close":549,"change":945,"percent_change":823,"volume":1514,"transactions":9,"vwap":549},"2025-06-11",5500,{"date":1516,"open":527,"high":527,"low":319,"close":1517,"change":17,"percent_change":18,"volume":1518,"transactions":9,"vwap":1517},"2025-06-10",25.0020008,31600,{"date":1520,"open":320,"high":1521,"low":319,"close":1522,"change":1397,"percent_change":728,"volume":1523,"transactions":9,"vwap":1522},"2025-06-09",25.041,25.007,17900,{"date":1525,"open":433,"high":433,"low":433,"close":433,"change":356,"percent_change":357,"volume":606,"transactions":9,"vwap":433},"2025-06-06",{"date":1527,"open":1327,"high":375,"low":327,"close":562,"change":17,"percent_change":18,"volume":1018,"transactions":9,"vwap":562},"2025-06-05",{"date":1529,"open":1342,"high":556,"low":1342,"close":1530,"change":1241,"percent_change":1269,"volume":849,"transactions":9,"vwap":1530},"2025-06-04",25.035,{"date":1532,"open":326,"high":327,"low":326,"close":327,"change":346,"percent_change":347,"volume":841,"transactions":9,"vwap":327},"2025-06-03",{"date":1534,"open":431,"high":62,"low":477,"close":62,"change":1535,"percent_change":879,"volume":1536,"transactions":9,"vwap":62},"2025-06-02",0.044,5700,{"date":1538,"open":297,"high":1327,"low":297,"close":1539,"change":619,"percent_change":104,"volume":767,"transactions":9,"vwap":1539},"2025-05-30",24.956,{"date":1541,"open":1542,"high":320,"low":1542,"close":320,"change":1543,"percent_change":884,"volume":1222,"transactions":9,"vwap":320},"2025-05-29",24.83,-0.087,{"date":1545,"open":556,"high":363,"low":353,"close":1546,"change":642,"percent_change":643,"volume":1547,"transactions":9,"vwap":1546},"2025-05-28",25.027,5200,{"date":1549,"open":1342,"high":376,"low":1342,"close":556,"change":219,"percent_change":220,"volume":767,"transactions":9,"vwap":556},"2025-05-27",{"date":1551,"open":375,"high":495,"low":1342,"close":1327,"change":236,"percent_change":185,"volume":1552,"transactions":9,"vwap":1327},"2025-05-23",7200,{"date":1554,"open":562,"high":562,"low":562,"close":562,"change":236,"percent_change":185,"volume":693,"transactions":9,"vwap":562},"2025-05-22",{"date":1556,"open":363,"high":363,"low":377,"close":377,"change":18,"percent_change":284,"volume":615,"transactions":9,"vwap":377},"2025-05-21",{"date":1558,"open":1559,"high":1327,"low":1559,"close":1327,"change":586,"percent_change":236,"volume":689,"transactions":9,"vwap":1327},"2025-05-20",25.028999,{"date":1561,"open":527,"high":527,"low":1562,"close":1562,"change":619,"percent_change":104,"volume":675,"transactions":9,"vwap":1562},"2025-05-19",25.037001,{"date":1564,"open":1445,"high":1565,"low":354,"close":1565,"change":1452,"percent_change":284,"volume":615,"transactions":9,"vwap":1565},"2025-05-16",25.021,{"date":1567,"open":431,"high":375,"low":327,"close":417,"change":1568,"percent_change":1039,"volume":1448,"transactions":9,"vwap":417},"2025-05-15",0.057,{"date":1570,"open":353,"high":363,"low":326,"close":433,"change":1571,"percent_change":911,"volume":1572,"transactions":9,"vwap":433},"2025-05-14",-0.055,15900,{"date":1574,"open":377,"high":584,"low":477,"close":1327,"change":1575,"percent_change":244,"volume":1576,"transactions":9,"vwap":1327},"2025-05-13",-0.065,62600,{"date":1578,"open":495,"high":376,"low":1332,"close":1328,"change":291,"percent_change":292,"volume":756,"transactions":9,"vwap":1328},"2025-05-12",{"date":1580,"open":629,"high":629,"low":573,"close":573,"change":1581,"percent_change":258,"volume":756,"transactions":9,"vwap":573},"2025-05-09",-0.008,{"date":1583,"open":727,"high":727,"low":527,"close":1584,"change":1585,"percent_change":1586,"volume":1174,"transactions":9,"vwap":1584},"2025-05-08",25.138,-0.077,-0.31,{"date":1588,"open":640,"high":653,"low":640,"close":1317,"change":17,"percent_change":18,"volume":559,"transactions":9,"vwap":1317},"2025-05-07",{"date":1590,"open":641,"high":727,"low":584,"close":672,"change":1591,"percent_change":1039,"volume":1547,"transactions":9,"vwap":672},"2025-05-06",0.058,{"date":1593,"open":672,"high":704,"low":375,"close":1594,"change":1397,"percent_change":728,"volume":1514,"transactions":9,"vwap":1594},"2025-05-05",25.162,{"date":1596,"open":647,"high":647,"low":1597,"close":579,"change":1166,"percent_change":1167,"volume":1232,"transactions":9,"vwap":579},"2025-05-02",25.139,{"date":1599,"open":653,"high":653,"low":579,"close":1317,"change":284,"percent_change":733,"volume":1106,"transactions":9,"vwap":1317},"2025-05-01",{"date":1601,"open":1097,"high":721,"low":1097,"close":721,"change":1038,"percent_change":1039,"volume":564,"transactions":9,"vwap":721},"2025-04-30",{"date":1603,"open":573,"high":670,"low":573,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-04-29",25.236,-0.101,-0.4,8700,{"date":1609,"open":736,"high":708,"low":647,"close":1610,"change":822,"percent_change":823,"volume":1611,"transactions":9,"vwap":1610},"2025-04-28",25.337,12300,{"date":1613,"open":699,"high":716,"low":699,"close":721,"change":1614,"percent_change":538,"volume":1615,"transactions":9,"vwap":721},"2025-04-25",0.008,13500,{"date":1617,"open":653,"high":759,"low":672,"close":1618,"change":964,"percent_change":965,"volume":1619,"transactions":9,"vwap":1618},"2025-04-24",25.287,8600,{"date":1621,"open":703,"high":703,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-04-23",25.205,25.208,-0.027,-0.11,36000,{"date":177,"open":672,"high":667,"low":622,"close":1304,"change":960,"percent_change":104,"volume":1628,"transactions":9,"vwap":1304},12800]