[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAFX":3,"homepage-market-summary":29,"stock-historical-CAFX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CAFX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Congress Intermediate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.347,1.03914,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.905,23.99,24,23.945,-0.04,-0.17,12047,25.26,23.87,45680.85422075697,2.5,518,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.38,47973,17510094.40941,-3.16,"2025-04-22",[181,184,193,203,211,221,229,236,246,255,263,272,282,290,297,302,310,319,330,337,344,351,359,366,372,381,390,396,406,414,423,432,439,444,450,456,465,470,476,485,490,494,501,508,518,526,531,537,544,552,558,564,569,577,585,595,602,610,616,623,627,630,633,638,645,652,656,660,666,672,676,681,688,695,702,706,710,714,719,725,729,732,735,741,745,749,752,756,759,763,767,772,777,780,784,787,790,793,796,799,804,809,812,816,821,824,828,830,833,837,843,850,855,859,864,869,874,880,884,890,895,899,903,906,909,913,918,923,927,930,935,938,942,945,949,953,958,960,964,967,971,975,981,987,992,994,998,1003,1009,1014,1020,1029,1035,1040,1044,1050,1054,1058,1062,1065,1068,1072,1076,1080,1083,1088,1090,1094,1098,1101,1104,1108,1112,1115,1118,1123,1126,1130,1135,1138,1141,1145,1148,1152,1155,1158,1161,1163,1167,1171,1173,1177,1180,1184,1187,1190,1194,1198,1201,1204,1206,1211,1216,1220,1225,1228,1231,1234,1238,1242,1245,1251,1254,1257,1262,1265,1268,1271,1273,1276,1279,1282,1285,1287,1290,1293,1296,1299,1302,1306,1309,1311,1315,1320,1327,1331,1334,1337,1340,1343,1346,1350,1352,1355,1358,1361,1363,1366,1372,1378,1381,1384,1388,1392,1396,1398,1401,1405,1409,1412,1415,1420,1422,1425,1429,1435,1438,1442,1446,1452,1458,1461,1465,1468,1471,1474,1476,1480,1483,1488,1493,1497,1499,1502,1505,1507,1510,1514,1517,1521,1525,1529,1534,1536,1539,1544,1548,1553,1557,1561,1564,1567,1570,1573,1576,1579,1581,1583,1586,1588,1590,1593,1597,1601,1605,1608,1610,1613,1616,1619,1622,1624,1626,1630,1633,1635,1638,1642,1646,1649,1652,1655,1658,1662,1666,1670,1675,1679,1683,1687,1692,1695,1698,1701,1704,1706,1710,1714,1718,1724,1726,1730,1733,1737,1740,1744,1748,1751,1754,1757,1760,1762,1765,1769,1773],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},42,23.9156,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.88,23.95,0.0493,0.21,59536.9134,83,23.9167,{"date":194,"open":195,"high":196,"low":186,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",23.93,23.94,23.8957,-0.0143,-0.06,35381.8724,151,23.9022,{"date":204,"open":205,"high":206,"low":25,"close":206,"change":199,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",23.875,23.91,-0.25,32413.1254,68,23.8893,{"date":212,"open":213,"high":19,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",23.995,23.9549,23.97,-0.07,-0.29,13188.0514,80,23.9787,{"date":222,"open":19,"high":223,"low":19,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",24.04,0.04,0.17,11663.8724,67,24.0098,{"date":230,"open":231,"high":232,"low":19,"close":19,"change":199,"percent_change":207,"volume":233,"transactions":234,"vwap":235},"2026-09-24",24.08,24.1,20695.9134,73,24.0547,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",24.1201,24.05,24.06,-0.1643,-0.68,18059.8724,58,24.0788,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":227,"vwap":254},"2026-09-22",24.2123,24.2243,24.19,0.0293,0.12,16208.3194,24.2103,{"date":256,"open":257,"high":258,"low":250,"close":257,"change":259,"percent_change":252,"volume":260,"transactions":261,"vwap":262},"2026-09-21",24.195,24.2,0.03,20193.8724,93,24.1945,{"date":264,"open":265,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",24.165,24.16,-0.05,-0.21,14928.8724,48,24.1637,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",24.21,24.22,24.215,0.07,0.29,25445.4404,60,24.2116,{"date":283,"open":250,"high":275,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":270,"vwap":289},"2026-09-16",24.14,24.145,-0.02,-0.08,68051.7214,24.1986,{"date":291,"open":266,"high":292,"low":266,"close":265,"change":293,"percent_change":286,"volume":294,"transactions":295,"vwap":296},"2026-09-15",24.17,-0.005,11757.8724,41,24.1646,{"date":298,"open":292,"high":258,"low":292,"close":292,"change":267,"percent_change":268,"volume":299,"transactions":300,"vwap":301},"2026-09-14",28451.1994,116,24.1819,{"date":303,"open":304,"high":305,"low":276,"close":275,"change":306,"percent_change":224,"volume":307,"transactions":308,"vwap":309},"2026-09-11",24.23,24.235,0.01,48785.4264,108,24.2216,{"date":311,"open":312,"high":313,"low":274,"close":274,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",24.251,24.2599,-0.125,-0.51,38723.9134,138,24.2329,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",24.36,24.37,24.31,24.335,-0.025,-0.1,19284.8724,103,24.3459,{"date":331,"open":322,"high":332,"low":321,"close":321,"change":333,"percent_change":199,"volume":334,"transactions":335,"vwap":336},"2026-09-08",24.385,-0.015,39981.3554,135,24.3662,{"date":338,"open":322,"high":339,"low":322,"close":340,"change":111,"percent_change":21,"volume":341,"transactions":342,"vwap":343},"2026-09-04",24.39,24.375,16389.8724,63,24.381,{"date":345,"open":346,"high":346,"low":347,"close":332,"change":259,"percent_change":252,"volume":348,"transactions":349,"vwap":350},"2026-09-03",24.41,24.38,22701.9124,86,24.387,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":293,"percent_change":286,"volume":356,"transactions":357,"vwap":358},"2026-09-02",24.365,24.345,24.355,12906.8724,51,24.3543,{"date":360,"open":321,"high":347,"low":321,"close":321,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",-0.035,-0.14,31953.8724,139,24.3657,{"date":367,"open":339,"high":346,"low":339,"close":368,"change":293,"percent_change":286,"volume":369,"transactions":370,"vwap":371},"2026-08-31",24.395,11279.8724,128,24.4022,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",24.48,24.4,-0.15,-0.61,9070.9124,72,24.4318,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",24.57,24.5401,24.55,0,8497.3414,46,24.5565,{"date":391,"open":392,"high":383,"low":385,"close":385,"change":21,"percent_change":393,"volume":394,"transactions":357,"vwap":395},"2026-08-26",24.565,-0.16,12530.1544,24.5612,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",24.561,24.59,24.56,0.075,0.31,22271.8724,49,24.5653,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":259,"percent_change":252,"volume":412,"transactions":413,"vwap":411},"2026-08-24",24.52,24.5299,24.5,24.515,19463.8724,112,{"date":415,"open":410,"high":416,"low":374,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",24.5001,24.485,-0.0298,-0.12,31653.8724,107,24.4843,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":287,"volume":429,"transactions":430,"vwap":431},"2026-08-20",24.4998,24.53,24.5148,-0.0202,41483.9124,65,24.5057,{"date":433,"open":400,"high":400,"low":408,"close":434,"change":224,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",24.535,0.16,13057.8724,50,24.534,{"date":440,"open":441,"high":410,"low":442,"close":441,"change":386,"percent_change":386,"volume":443,"transactions":357,"vwap":441},"2026-08-18",24.495,24.4901,11985.8724,{"date":445,"open":446,"high":408,"low":441,"close":441,"change":286,"percent_change":287,"volume":447,"transactions":448,"vwap":449},"2026-08-17",24.5018,5567.8724,37,24.5092,{"date":451,"open":400,"high":400,"low":452,"close":411,"change":21,"percent_change":393,"volume":453,"transactions":454,"vwap":455},"2026-08-14",24.51,8738.8724,79,24.5269,{"date":457,"open":385,"high":458,"low":426,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",24.58,24.555,0.035,0.14,5136.8724,39,24.5639,{"date":466,"open":408,"high":426,"low":452,"close":408,"change":460,"percent_change":461,"volume":467,"transactions":468,"vwap":469},"2026-08-12",29160.3944,91,24.5197,{"date":471,"open":410,"high":408,"low":374,"close":417,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":441},"2026-08-11",0.02,0.08,24208.8724,89,{"date":477,"open":374,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",24.4803,24.465,-0.085,-0.35,14564.7394,62,24.4785,{"date":486,"open":400,"high":400,"low":452,"close":385,"change":259,"percent_change":252,"volume":487,"transactions":488,"vwap":489},"2026-08-07",16748.8724,87,24.5206,{"date":491,"open":408,"high":426,"low":410,"close":408,"change":21,"percent_change":393,"volume":492,"transactions":182,"vwap":493},"2026-08-06",12829.3504,24.5263,{"date":495,"open":496,"high":383,"low":497,"close":400,"change":460,"percent_change":461,"volume":498,"transactions":499,"vwap":500},"2026-08-05",24.54,24.5257,69633.6304,161,24.5504,{"date":502,"open":503,"high":409,"low":503,"close":504,"change":277,"percent_change":278,"volume":505,"transactions":506,"vwap":507},"2026-08-04",24.47,24.525,52669.8334,64,24.5135,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":252,"volume":515,"transactions":516,"vwap":517},"2026-08-03",24.44,24.46,24.43,24.455,0.0282,14662.8724,45,24.4495,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":419,"volume":524,"transactions":201,"vwap":525},"2026-07-31",24.45,24.4005,24.4268,-0.0282,21012.8724,24.4172,{"date":527,"open":374,"high":374,"low":513,"close":513,"change":528,"percent_change":481,"volume":529,"transactions":516,"vwap":530},"2026-07-30",-0.0868,11583.4084,24.4679,{"date":532,"open":400,"high":400,"low":408,"close":533,"change":534,"percent_change":287,"volume":535,"transactions":536,"vwap":438},"2026-07-29",24.5418,-0.0187,7272.8724,38,{"date":538,"open":385,"high":539,"low":426,"close":540,"change":541,"percent_change":435,"volume":542,"transactions":280,"vwap":543},"2026-07-28",24.5799,24.5605,0.0395,16102.8724,24.5598,{"date":545,"open":426,"high":385,"low":410,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-27",24.521,0.026,0.11,69701.967546,200,24.5332,{"date":553,"open":511,"high":410,"low":511,"close":441,"change":554,"percent_change":555,"volume":556,"transactions":227,"vwap":557},"2026-07-24",0.025,0.1,30429.8724,24.4881,{"date":559,"open":511,"high":374,"low":520,"close":503,"change":267,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",-0.2,32653.8724,106,24.4701,{"date":565,"open":408,"high":426,"low":452,"close":408,"change":325,"percent_change":326,"volume":566,"transactions":567,"vwap":568},"2026-07-22",53513.7854,130,24.5176,{"date":570,"open":571,"high":572,"low":496,"close":573,"change":574,"percent_change":419,"volume":575,"transactions":437,"vwap":576},"2026-07-21",24.5422,24.5614,24.545,-0.03,15887.9124,24.5544,{"date":578,"open":579,"high":580,"low":383,"close":581,"change":582,"percent_change":393,"volume":583,"transactions":209,"vwap":584},"2026-07-20",24.5813,24.5899,24.575,-0.0399,8202.9124,24.5818,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":224,"volume":592,"transactions":593,"vwap":594},"2026-07-17",24.625,24.6297,24.61,24.6149,0.0099,20699.9524,114,24.619,{"date":596,"open":597,"high":589,"low":458,"close":598,"change":111,"percent_change":21,"volume":599,"transactions":600,"vwap":601},"2026-07-16",24.5999,24.605,61751.3264,97,24.6004,{"date":603,"open":604,"high":605,"low":399,"close":606,"change":106,"percent_change":607,"volume":608,"transactions":342,"vwap":609},"2026-07-15",24.595,24.62,24.615,0.24,32681.9124,24.6038,{"date":611,"open":385,"high":383,"low":385,"close":459,"change":612,"percent_change":435,"volume":613,"transactions":614,"vwap":615},"2026-07-14",0.0401,15441.973464,69,24.5578,{"date":617,"open":434,"high":434,"low":618,"close":618,"change":619,"percent_change":560,"volume":620,"transactions":621,"vwap":622},"2026-07-13",24.5149,-0.0501,9787.1434,75,24.5196,{"date":624,"open":625,"high":399,"low":392,"close":392,"change":286,"percent_change":287,"volume":626,"transactions":9,"vwap":392},"2026-07-10",24.585,16400,{"date":628,"open":385,"high":604,"low":385,"close":625,"change":259,"percent_change":252,"volume":629,"transactions":9,"vwap":625},"2026-07-09",19000,{"date":631,"open":459,"high":459,"low":496,"close":459,"change":325,"percent_change":326,"volume":632,"transactions":9,"vwap":459},"2026-07-08",19600,{"date":634,"open":605,"high":635,"low":383,"close":458,"change":199,"percent_change":636,"volume":637,"transactions":9,"vwap":458},"2026-07-07",24.65,-0.24,18400,{"date":639,"open":640,"high":635,"low":641,"close":642,"change":643,"percent_change":267,"volume":644,"transactions":9,"vwap":642},"2026-07-06",24.635,24.63,24.64,-0.013,19500,{"date":646,"open":635,"high":647,"low":640,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-02",24.67,24.653,0.038,0.15,16100,{"date":653,"open":641,"high":654,"low":606,"close":606,"change":333,"percent_change":199,"volume":655,"transactions":9,"vwap":606},"2026-07-01",24.645,23400,{"date":657,"open":658,"high":658,"low":641,"close":641,"change":199,"percent_change":636,"volume":659,"transactions":9,"vwap":641},"2026-06-30",24.68,27600,{"date":661,"open":658,"high":662,"low":658,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-29",24.69,-0.09,-0.36,31100,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":472,"percent_change":473,"volume":671,"transactions":9,"vwap":670},"2026-06-26",24.77,24.8,24.78,32300,{"date":673,"open":670,"high":670,"low":674,"close":674,"change":386,"percent_change":386,"volume":675,"transactions":9,"vwap":674},"2026-06-25",24.76,41300,{"date":677,"open":678,"high":668,"low":679,"close":674,"change":106,"percent_change":607,"volume":680,"transactions":9,"vwap":674},"2026-06-24",24.755,24.74,25200,{"date":682,"open":683,"high":684,"low":662,"close":685,"change":686,"percent_change":225,"volume":687,"transactions":9,"vwap":685},"2026-06-23",24.705,24.71,24.7,0.042,89200,{"date":689,"open":647,"high":690,"low":635,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-22",24.675,24.658,-0.047,-0.19,21400,{"date":696,"open":697,"high":698,"low":685,"close":683,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":683},"2026-06-18",24.72,24.735,0.055,0.22,10900,{"date":703,"open":704,"high":674,"low":635,"close":635,"change":663,"percent_change":664,"volume":705,"transactions":9,"vwap":635},"2026-06-17",24.73,27400,{"date":707,"open":697,"high":674,"low":697,"close":679,"change":708,"percent_change":472,"volume":709,"transactions":9,"vwap":679},"2026-06-16",0.005,19700,{"date":711,"open":704,"high":712,"low":704,"close":698,"change":224,"percent_change":435,"volume":713,"transactions":9,"vwap":698},"2026-06-15",24.75,8000,{"date":715,"open":658,"high":685,"low":716,"close":717,"change":286,"percent_change":287,"volume":718,"transactions":9,"vwap":717},"2026-06-12",24.665,24.695,31700,{"date":720,"open":641,"high":721,"low":605,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-11",24.715,0.095,0.39,34300,{"date":726,"open":727,"high":727,"low":604,"close":605,"change":333,"percent_change":199,"volume":728,"transactions":9,"vwap":605},"2026-06-10",24.655,25600,{"date":730,"open":587,"high":642,"low":605,"close":640,"change":306,"percent_change":224,"volume":731,"transactions":9,"vwap":640},"2026-06-09",3900,{"date":733,"open":635,"high":727,"low":605,"close":587,"change":286,"percent_change":287,"volume":734,"transactions":9,"vwap":587},"2026-06-08",36800,{"date":736,"open":727,"high":737,"low":642,"close":654,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":654},"2026-06-05",24.657,-0.065,-0.26,11500,{"date":742,"open":743,"high":743,"low":685,"close":684,"change":554,"percent_change":555,"volume":744,"transactions":9,"vwap":684},"2026-06-04",24.725,14100,{"date":746,"open":658,"high":662,"low":658,"close":747,"change":361,"percent_change":362,"volume":748,"transactions":9,"vwap":747},"2026-06-03",24.685,8900,{"date":750,"open":697,"high":704,"low":683,"close":697,"change":554,"percent_change":555,"volume":751,"transactions":9,"vwap":697},"2026-06-02",44300,{"date":753,"open":662,"high":754,"low":647,"close":717,"change":574,"percent_change":419,"volume":755,"transactions":9,"vwap":717},"2026-06-01",24.701,9300,{"date":757,"open":697,"high":712,"low":684,"close":743,"change":259,"percent_change":252,"volume":758,"transactions":9,"vwap":743},"2026-05-29",25100,{"date":760,"open":647,"high":684,"low":647,"close":717,"change":216,"percent_change":761,"volume":762,"transactions":9,"vwap":717},"2026-05-28",-0.28,5700,{"date":764,"open":670,"high":670,"low":712,"close":765,"change":472,"percent_change":473,"volume":766,"transactions":9,"vwap":765},"2026-05-27",24.765,12100,{"date":768,"open":769,"high":769,"low":704,"close":770,"change":699,"percent_change":700,"volume":771,"transactions":9,"vwap":770},"2026-05-26",24.79,24.745,6600,{"date":773,"open":685,"high":685,"low":774,"close":662,"change":775,"percent_change":106,"volume":776,"transactions":9,"vwap":662},"2026-05-22",24.66,0.015,17200,{"date":778,"open":635,"high":662,"low":642,"close":690,"change":386,"percent_change":386,"volume":779,"transactions":9,"vwap":690},"2026-05-21",9700,{"date":781,"open":605,"high":685,"low":605,"close":690,"change":782,"percent_change":151,"volume":783,"transactions":9,"vwap":690},"2026-05-20",0.085,31800,{"date":785,"open":399,"high":399,"low":400,"close":399,"change":267,"percent_change":560,"volume":786,"transactions":9,"vwap":399},"2026-05-19",10600,{"date":788,"open":774,"high":774,"low":605,"close":642,"change":286,"percent_change":287,"volume":789,"transactions":9,"vwap":642},"2026-05-18",101600,{"date":791,"open":641,"high":647,"low":605,"close":774,"change":738,"percent_change":739,"volume":792,"transactions":9,"vwap":774},"2026-05-15",458100,{"date":794,"open":668,"high":668,"low":697,"close":743,"change":325,"percent_change":326,"volume":795,"transactions":9,"vwap":743},"2026-05-14",52400,{"date":797,"open":698,"high":674,"low":704,"close":712,"change":472,"percent_change":473,"volume":798,"transactions":9,"vwap":712},"2026-05-13",14500,{"date":800,"open":679,"high":674,"low":743,"close":704,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":704},"2026-05-12",-0.045,-0.18,2500,{"date":805,"open":669,"high":806,"low":807,"close":807,"change":325,"percent_change":326,"volume":808,"transactions":9,"vwap":807},"2026-05-11",24.81,24.775,23300,{"date":810,"open":806,"high":806,"low":769,"close":669,"change":472,"percent_change":473,"volume":811,"transactions":9,"vwap":669},"2026-05-08",19200,{"date":813,"open":814,"high":814,"low":674,"close":670,"change":574,"percent_change":419,"volume":815,"transactions":9,"vwap":670},"2026-05-07",24.84,22500,{"date":817,"open":806,"high":818,"low":668,"close":806,"change":277,"percent_change":819,"volume":820,"transactions":9,"vwap":806},"2026-05-06",24.82,0.28,10500,{"date":822,"open":704,"high":674,"low":704,"close":679,"change":259,"percent_change":252,"volume":823,"transactions":9,"vwap":679},"2026-05-05",9500,{"date":825,"open":826,"high":712,"low":774,"close":684,"change":111,"percent_change":21,"volume":827,"transactions":9,"vwap":684},"2026-05-04",24.734,13400,{"date":829,"open":668,"high":818,"low":685,"close":697,"change":267,"percent_change":560,"volume":734,"transactions":9,"vwap":697},"2026-05-01",{"date":831,"open":769,"high":769,"low":770,"close":668,"change":224,"percent_change":435,"volume":832,"transactions":9,"vwap":668},"2026-04-30",24300,{"date":834,"open":674,"high":668,"low":697,"close":704,"change":362,"percent_change":835,"volume":836,"transactions":9,"vwap":704},"2026-04-29",-0.56,18900,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":574,"percent_change":419,"volume":842,"transactions":9,"vwap":840},"2026-04-28",24.86,24.87,24.83,17100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":286,"percent_change":287,"volume":849,"transactions":9,"vwap":848},"2026-04-27",24.896,24.91,24.89,24.9,26000,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":259,"percent_change":252,"volume":854,"transactions":9,"vwap":853},"2026-04-24",24.88,24.92,161400,{"date":856,"open":857,"high":853,"low":839,"close":847,"change":574,"percent_change":419,"volume":858,"transactions":9,"vwap":847},"2026-04-23",24.901,89400,{"date":860,"open":861,"high":862,"low":848,"close":853,"change":106,"percent_change":607,"volume":863,"transactions":9,"vwap":853},"2026-04-22",24.93,24.95,36600,{"date":865,"open":853,"high":866,"low":839,"close":839,"change":326,"percent_change":867,"volume":868,"transactions":9,"vwap":839},"2026-04-21",24.935,-0.4,35700,{"date":870,"open":862,"high":871,"low":872,"close":873,"change":286,"percent_change":287,"volume":709,"transactions":9,"vwap":873},"2026-04-20",24.98,24.94,24.96,{"date":875,"open":876,"high":64,"low":873,"close":871,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":871},"2026-04-17",24.965,0.09,0.36,41600,{"date":881,"open":861,"high":861,"low":852,"close":847,"change":882,"percent_change":111,"volume":883,"transactions":9,"vwap":847},"2026-04-16",-0.003,67300,{"date":885,"open":853,"high":872,"low":668,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-15",24.893,-0.027,-0.11,50800,{"date":891,"open":892,"high":893,"low":852,"close":853,"change":460,"percent_change":461,"volume":894,"transactions":9,"vwap":853},"2026-04-14",24.888,25.059999,26400,{"date":896,"open":839,"high":897,"low":818,"close":897,"change":259,"percent_change":252,"volume":898,"transactions":9,"vwap":897},"2026-04-13",24.885,12000,{"date":900,"open":840,"high":847,"low":901,"close":902,"change":333,"percent_change":199,"volume":758,"transactions":9,"vwap":902},"2026-04-10",24.85,24.855,{"date":904,"open":839,"high":848,"low":669,"close":840,"change":554,"percent_change":555,"volume":905,"transactions":9,"vwap":840},"2026-04-09",36200,{"date":907,"open":861,"high":861,"low":908,"close":908,"change":306,"percent_change":224,"volume":694,"transactions":9,"vwap":908},"2026-04-08",24.845,{"date":910,"open":769,"high":911,"low":668,"close":911,"change":259,"percent_change":252,"volume":912,"transactions":9,"vwap":911},"2026-04-07",24.835,10100,{"date":914,"open":915,"high":818,"low":668,"close":916,"change":574,"percent_change":419,"volume":917,"transactions":9,"vwap":916},"2026-04-06",24.771,24.805,17000,{"date":919,"open":818,"high":814,"low":669,"close":911,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":911},"2026-04-02",0.05,0.2,30500,{"date":924,"open":669,"high":818,"low":925,"close":925,"change":286,"percent_change":287,"volume":926,"transactions":9,"vwap":925},"2026-04-01",24.785,19900,{"date":928,"open":769,"high":806,"low":668,"close":916,"change":473,"percent_change":141,"volume":929,"transactions":9,"vwap":916},"2026-03-31",21000,{"date":931,"open":932,"high":933,"low":684,"close":743,"change":111,"percent_change":21,"volume":934,"transactions":9,"vwap":743},"2026-03-30",24.739,24.759,22900,{"date":936,"open":697,"high":770,"low":684,"close":698,"change":775,"percent_change":106,"volume":937,"transactions":9,"vwap":698},"2026-03-27",39200,{"date":939,"open":670,"high":669,"low":697,"close":697,"change":888,"percent_change":940,"volume":941,"transactions":9,"vwap":697},"2026-03-26",-0.44,23600,{"date":943,"open":911,"high":814,"low":818,"close":841,"change":699,"percent_change":700,"volume":944,"transactions":9,"vwap":841},"2026-03-25",13600,{"date":946,"open":668,"high":925,"low":770,"close":807,"change":947,"percent_change":636,"volume":948,"transactions":9,"vwap":807},"2026-03-24",-0.059,14400,{"date":950,"open":806,"high":908,"low":670,"close":951,"change":952,"percent_change":141,"volume":879,"transactions":9,"vwap":951},"2026-03-23",24.834,0.079,{"date":954,"open":806,"high":806,"low":678,"close":678,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":678},"2026-03-20",-0.13,-0.52,16600,{"date":959,"open":818,"high":847,"low":818,"close":897,"change":293,"percent_change":286,"volume":626,"transactions":9,"vwap":897},"2026-03-19",{"date":961,"open":962,"high":872,"low":897,"close":847,"change":199,"percent_change":636,"volume":963,"transactions":9,"vwap":847},"2026-03-18",24.913,46500,{"date":965,"open":861,"high":873,"low":861,"close":862,"change":699,"percent_change":700,"volume":966,"transactions":9,"vwap":862},"2026-03-17",37500,{"date":968,"open":846,"high":846,"low":852,"close":969,"change":460,"percent_change":461,"volume":970,"transactions":9,"vwap":969},"2026-03-16",24.895,30800,{"date":972,"open":847,"high":847,"low":901,"close":839,"change":973,"percent_change":106,"volume":974,"transactions":9,"vwap":839},"2026-03-13",0.014,39800,{"date":976,"open":846,"high":846,"low":977,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-03-12",24.846,-0.094,-0.38,28200,{"date":982,"open":871,"high":983,"low":861,"close":872,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":872},"2026-03-11",24.99,-0.075,-0.3,38000,{"date":988,"open":893,"high":893,"low":989,"close":990,"change":801,"percent_change":802,"volume":991,"transactions":9,"vwap":990},"2026-03-10",25.01,25.014999,21100,{"date":993,"open":989,"high":893,"low":64,"close":893,"change":708,"percent_change":472,"volume":762,"transactions":9,"vwap":893},"2026-03-09",{"date":995,"open":983,"high":996,"low":983,"close":996,"change":775,"percent_change":106,"volume":997,"transactions":9,"vwap":996},"2026-03-06",25.055,15400,{"date":999,"open":1000,"high":1001,"low":989,"close":1001,"change":21,"percent_change":393,"volume":1002,"transactions":9,"vwap":1001},"2026-03-05",25.030001,25.040001,21800,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":333,"percent_change":199,"volume":1008,"transactions":9,"vwap":1007},"2026-03-04",25.1,25.07,25.08,16700,{"date":1010,"open":1011,"high":1011,"low":1001,"close":1012,"change":325,"percent_change":326,"volume":1013,"transactions":9,"vwap":1012},"2026-03-03",25.13,25.094999,1006900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1017,"change":267,"percent_change":560,"volume":1019,"transactions":9,"vwap":1017},"2026-03-02",25.11,25.12,25.09,73100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-02-27",25.165,25.18,25.16,25.17,0.045,0.18,335500,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":199,"percent_change":636,"volume":1034,"transactions":9,"vwap":1033},"2026-02-26",25.115,25.14,25.125,24400,{"date":1036,"open":1025,"high":1037,"low":1025,"close":1038,"change":306,"percent_change":224,"volume":1039,"transactions":9,"vwap":1038},"2026-02-25",25.19,25.185,38800,{"date":1041,"open":1023,"high":1038,"low":1025,"close":1042,"change":333,"percent_change":199,"volume":1043,"transactions":9,"vwap":1042},"2026-02-24",25.175,56300,{"date":1045,"open":1025,"high":1046,"low":1025,"close":1037,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1037},"2026-02-23",25.2,0.065,0.26,41400,{"date":1051,"open":1052,"high":1052,"low":1017,"close":1033,"change":574,"percent_change":419,"volume":1053,"transactions":9,"vwap":1033},"2026-02-20",25.15,48000,{"date":1055,"open":1032,"high":1042,"low":1011,"close":1056,"change":306,"percent_change":224,"volume":1057,"transactions":9,"vwap":1056},"2026-02-19",25.155,53000,{"date":1059,"open":1060,"high":1052,"low":1005,"close":1060,"change":333,"percent_change":199,"volume":1061,"transactions":9,"vwap":1060},"2026-02-18",25.145,34400,{"date":1063,"open":1025,"high":1025,"low":1060,"close":1024,"change":293,"percent_change":286,"volume":1064,"transactions":9,"vwap":1024},"2026-02-17",68000,{"date":1066,"open":1022,"high":1025,"low":1056,"close":1022,"change":920,"percent_change":921,"volume":1067,"transactions":9,"vwap":1022},"2026-02-13",15600,{"date":1069,"open":1070,"high":1017,"low":1006,"close":1031,"change":277,"percent_change":819,"volume":1071,"transactions":9,"vwap":1031},"2026-02-12",25.075001,19400,{"date":1073,"open":1074,"high":893,"low":1000,"close":1074,"change":325,"percent_change":326,"volume":1075,"transactions":9,"vwap":1074},"2026-02-11",25.045,14000,{"date":1077,"open":1078,"high":1018,"low":1006,"close":1006,"change":224,"percent_change":435,"volume":1079,"transactions":9,"vwap":1006},"2026-02-10",25.083,17300,{"date":1081,"open":1001,"high":1001,"low":1000,"close":1000,"change":293,"percent_change":286,"volume":1082,"transactions":9,"vwap":1000},"2026-02-09",37800,{"date":1084,"open":1000,"high":1085,"low":1086,"close":1085,"change":293,"percent_change":286,"volume":1087,"transactions":9,"vwap":1085},"2026-02-06",25.035,25.025,7800,{"date":1089,"open":983,"high":1001,"low":983,"close":1001,"change":277,"percent_change":819,"volume":836,"transactions":9,"vwap":1001},"2026-02-05",{"date":1091,"open":862,"high":1092,"low":872,"close":1092,"change":293,"percent_change":286,"volume":1093,"transactions":9,"vwap":1092},"2026-02-04",24.97,31200,{"date":1095,"open":861,"high":1096,"low":861,"close":1096,"change":708,"percent_change":472,"volume":1097,"transactions":9,"vwap":1096},"2026-02-03",24.975,53900,{"date":1099,"open":873,"high":1092,"low":872,"close":1092,"change":708,"percent_change":472,"volume":1100,"transactions":9,"vwap":1092},"2026-02-02",125700,{"date":1102,"open":876,"high":1092,"low":1103,"close":876,"change":472,"percent_change":473,"volume":963,"transactions":9,"vwap":876},"2026-01-30",24.962,{"date":1105,"open":861,"high":1092,"low":861,"close":1106,"change":267,"percent_change":560,"volume":1107,"transactions":9,"vwap":1106},"2026-01-29",24.945,43400,{"date":1109,"open":983,"high":990,"low":983,"close":1110,"change":574,"percent_change":419,"volume":1111,"transactions":9,"vwap":1110},"2026-01-28",24.995,16000,{"date":1113,"open":1085,"high":1001,"low":989,"close":1086,"change":386,"percent_change":386,"volume":1114,"transactions":9,"vwap":1086},"2026-01-27",72700,{"date":1116,"open":1086,"high":1001,"low":989,"close":1086,"change":472,"percent_change":473,"volume":1117,"transactions":9,"vwap":1086},"2026-01-26",73800,{"date":1119,"open":1120,"high":1120,"low":871,"close":1121,"change":259,"percent_change":252,"volume":1122,"transactions":9,"vwap":1121},"2026-01-23",25.0060005,25.0049992,18300,{"date":1124,"open":983,"high":64,"low":873,"close":1096,"change":801,"percent_change":802,"volume":1125,"transactions":9,"vwap":1096},"2026-01-22",111400,{"date":1127,"open":1096,"high":1128,"low":1096,"close":1128,"change":224,"percent_change":435,"volume":1129,"transactions":9,"vwap":1128},"2026-01-21",25.02,48200,{"date":1131,"open":1092,"high":1132,"low":1133,"close":871,"change":574,"percent_change":419,"volume":1134,"transactions":9,"vwap":871},"2026-01-20",24.985,24.964,30600,{"date":1136,"open":1085,"high":1001,"low":983,"close":989,"change":574,"percent_change":419,"volume":1137,"transactions":9,"vwap":989},"2026-01-16",25500,{"date":1139,"open":996,"high":893,"low":1000,"close":1001,"change":574,"percent_change":419,"volume":1140,"transactions":9,"vwap":1001},"2026-01-15",48700,{"date":1142,"open":996,"high":1007,"low":1143,"close":1006,"change":472,"percent_change":473,"volume":1144,"transactions":9,"vwap":1006},"2026-01-14",25.049999,37200,{"date":1146,"open":1000,"high":1143,"low":1128,"close":1143,"change":259,"percent_change":252,"volume":1147,"transactions":9,"vwap":1143},"2026-01-13",39000,{"date":1149,"open":989,"high":1001,"low":1150,"close":1128,"change":293,"percent_change":286,"volume":1151,"transactions":9,"vwap":1128},"2026-01-12",25.00099945,105400,{"date":1153,"open":983,"high":1001,"low":983,"close":1086,"change":293,"percent_change":286,"volume":1154,"transactions":9,"vwap":1086},"2026-01-09",1073300,{"date":1156,"open":1000,"high":1001,"low":989,"close":1000,"change":21,"percent_change":393,"volume":1157,"transactions":9,"vwap":1000},"2026-01-08",45400,{"date":1159,"open":1001,"high":1006,"low":1001,"close":1006,"change":306,"percent_change":224,"volume":1160,"transactions":9,"vwap":1006},"2026-01-07",10200,{"date":1162,"open":1143,"high":893,"low":1128,"close":893,"change":111,"percent_change":21,"volume":1039,"transactions":9,"vwap":893},"2026-01-06",{"date":1164,"open":1165,"high":1006,"low":1128,"close":1006,"change":1047,"percent_change":1048,"volume":1166,"transactions":9,"vwap":1006},"2026-01-05",25.031,85600,{"date":1168,"open":1128,"high":1169,"low":1170,"close":1121,"change":111,"percent_change":21,"volume":740,"transactions":9,"vwap":1121},"2026-01-02",25.027,24.997,{"date":1172,"open":1000,"high":1074,"low":983,"close":990,"change":361,"percent_change":362,"volume":713,"transactions":9,"vwap":990},"2025-12-31",{"date":1174,"open":1001,"high":1143,"low":1175,"close":1143,"change":386,"percent_change":386,"volume":1176,"transactions":9,"vwap":1143},"2025-12-30",25.035999,31000,{"date":1178,"open":1001,"high":893,"low":1001,"close":1143,"change":775,"percent_change":106,"volume":1179,"transactions":9,"vwap":1143},"2025-12-29",27000,{"date":1181,"open":1182,"high":1143,"low":989,"close":1085,"change":472,"percent_change":473,"volume":1183,"transactions":9,"vwap":1085},"2025-12-26",25.046,38700,{"date":1185,"open":983,"high":990,"low":1186,"close":990,"change":259,"percent_change":252,"volume":957,"transactions":9,"vwap":990},"2025-12-24",24.984,{"date":1188,"open":872,"high":1110,"low":872,"close":1132,"change":306,"percent_change":224,"volume":1189,"transactions":9,"vwap":1132},"2025-12-23",16200,{"date":1191,"open":1192,"high":983,"low":1092,"close":1096,"change":643,"percent_change":267,"volume":1193,"transactions":9,"vwap":1096},"2025-12-22",24.976,118100,{"date":1195,"open":871,"high":64,"low":871,"close":1196,"change":1197,"percent_change":216,"volume":832,"transactions":9,"vwap":1196},"2025-12-19",24.988,-0.017,{"date":1199,"open":1000,"high":1000,"low":983,"close":1121,"change":259,"percent_change":252,"volume":1200,"transactions":9,"vwap":1121},"2025-12-18",15700,{"date":1202,"open":1133,"high":871,"low":1203,"close":1096,"change":386,"percent_change":386,"volume":675,"transactions":9,"vwap":1096},"2025-12-17",24.955,{"date":1205,"open":1106,"high":871,"low":1106,"close":1096,"change":259,"percent_change":252,"volume":836,"transactions":9,"vwap":1096},"2025-12-16",{"date":1207,"open":1208,"high":1092,"low":861,"close":1106,"change":1209,"percent_change":106,"volume":1210,"transactions":9,"vwap":1106},"2025-12-15",24.969,0.016,73900,{"date":1212,"open":861,"high":872,"low":853,"close":1213,"change":1214,"percent_change":326,"volume":1215,"transactions":9,"vwap":1213},"2025-12-12",24.929,-0.026,50500,{"date":1217,"open":64,"high":64,"low":1218,"close":1203,"change":888,"percent_change":940,"volume":1219,"transactions":9,"vwap":1203},"2025-12-11",24.951,36000,{"date":1221,"open":989,"high":1222,"low":1223,"close":1222,"change":920,"percent_change":921,"volume":1224,"transactions":9,"vwap":1222},"2025-12-10",25.065001,25.007,32600,{"date":1226,"open":1001,"high":1001,"low":989,"close":990,"change":111,"percent_change":21,"volume":1227,"transactions":9,"vwap":990},"2025-12-09",29300,{"date":1229,"open":1006,"high":1006,"low":989,"close":1086,"change":361,"percent_change":362,"volume":1230,"transactions":9,"vwap":1086},"2025-12-08",17900,{"date":1232,"open":1007,"high":1007,"low":1143,"close":893,"change":333,"percent_change":199,"volume":1233,"transactions":9,"vwap":893},"2025-12-05",14700,{"date":1235,"open":1236,"high":1236,"low":893,"close":1070,"change":574,"percent_change":419,"volume":1237,"transactions":9,"vwap":1070},"2025-12-04",25.102,47000,{"date":1239,"open":1023,"high":1023,"low":1005,"close":1240,"change":259,"percent_change":252,"volume":1241,"transactions":9,"vwap":1240},"2025-12-03",25.105,35200,{"date":1243,"open":1006,"high":1007,"low":1006,"close":1070,"change":708,"percent_change":472,"volume":1244,"transactions":9,"vwap":1070},"2025-12-02",11900,{"date":1246,"open":989,"high":1247,"low":989,"close":1006,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1006},"2025-12-01",25.080999,-0.055,-0.22,31900,{"date":1252,"open":1052,"high":1052,"low":1016,"close":1033,"change":574,"percent_change":419,"volume":1253,"transactions":9,"vwap":1033},"2025-11-28",12600,{"date":1255,"open":1033,"high":1024,"low":1016,"close":1056,"change":472,"percent_change":473,"volume":1256,"transactions":9,"vwap":1056},"2025-11-26",28500,{"date":1258,"open":1016,"high":1259,"low":1016,"close":1260,"change":325,"percent_change":326,"volume":1261,"transactions":9,"vwap":1260},"2025-11-25",25.149,25.135,20500,{"date":1263,"open":1060,"high":1264,"low":1011,"close":1024,"change":259,"percent_change":252,"volume":966,"transactions":9,"vwap":1024},"2025-11-24",25.164,{"date":1266,"open":1033,"high":1032,"low":1005,"close":1011,"change":460,"percent_change":461,"volume":1267,"transactions":9,"vwap":1011},"2025-11-21",39600,{"date":1269,"open":1018,"high":1016,"low":1006,"close":1012,"change":699,"percent_change":700,"volume":1270,"transactions":9,"vwap":1012},"2025-11-20",91800,{"date":1272,"open":1017,"high":1017,"low":1000,"close":1001,"change":111,"percent_change":21,"volume":941,"transactions":9,"vwap":1001},"2025-11-19",{"date":1274,"open":893,"high":1006,"low":1143,"close":1143,"change":460,"percent_change":461,"volume":1275,"transactions":9,"vwap":1143},"2025-11-18",35100,{"date":1277,"open":1086,"high":893,"low":989,"close":990,"change":306,"percent_change":224,"volume":1278,"transactions":9,"vwap":990},"2025-11-17",254500,{"date":1280,"open":1001,"high":1001,"low":1121,"close":1121,"change":574,"percent_change":419,"volume":1281,"transactions":9,"vwap":1121},"2025-11-14",28900,{"date":1283,"open":1000,"high":1143,"low":64,"close":1085,"change":325,"percent_change":326,"volume":1284,"transactions":9,"vwap":1085},"2025-11-13",55700,{"date":1286,"open":893,"high":1006,"low":1001,"close":893,"change":286,"percent_change":287,"volume":637,"transactions":9,"vwap":893},"2025-11-12",{"date":1288,"open":1289,"high":1018,"low":1000,"close":1007,"change":473,"percent_change":141,"volume":744,"transactions":9,"vwap":1007},"2025-11-11",25.066,{"date":1291,"open":1143,"high":893,"low":983,"close":64,"change":801,"percent_change":802,"volume":1292,"transactions":9,"vwap":64},"2025-11-10",67500,{"date":1294,"open":1000,"high":893,"low":1128,"close":1074,"change":775,"percent_change":106,"volume":1295,"transactions":9,"vwap":1074},"2025-11-07",274400,{"date":1297,"open":1000,"high":1143,"low":814,"close":1000,"change":277,"percent_change":819,"volume":1298,"transactions":9,"vwap":1000},"2025-11-06",166400,{"date":1300,"open":64,"high":989,"low":873,"close":873,"change":738,"percent_change":739,"volume":1301,"transactions":9,"vwap":873},"2025-11-05",356900,{"date":1303,"open":1304,"high":1001,"low":989,"close":1086,"change":775,"percent_change":106,"volume":1305,"transactions":9,"vwap":1086},"2025-11-04",25.018,12400,{"date":1307,"open":861,"high":893,"low":861,"close":989,"change":111,"percent_change":21,"volume":1308,"transactions":9,"vwap":989},"2025-11-03",9400,{"date":1310,"open":1001,"high":1143,"low":1128,"close":1128,"change":333,"percent_change":199,"volume":1305,"transactions":9,"vwap":1128},"2025-10-31",{"date":1312,"open":989,"high":1085,"low":989,"close":1085,"change":419,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1085},"2025-10-30",-0.48,15900,{"date":1316,"open":1317,"high":1318,"low":1052,"close":1056,"change":738,"percent_change":739,"volume":1319,"transactions":9,"vwap":1056},"2025-10-29",25.223,25.24,31400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":306,"percent_change":224,"volume":1326,"transactions":9,"vwap":1325},"2025-10-28",25.225,25.23,25.21,25.22,20400,{"date":1328,"open":1329,"high":1323,"low":1023,"close":1324,"change":111,"percent_change":21,"volume":1330,"transactions":9,"vwap":1324},"2025-10-27",25.205,36700,{"date":1332,"open":1325,"high":1318,"low":1024,"close":1325,"change":306,"percent_change":224,"volume":1333,"transactions":9,"vwap":1325},"2025-10-24",24000,{"date":1335,"open":1046,"high":1318,"low":1046,"close":1324,"change":286,"percent_change":287,"volume":1336,"transactions":9,"vwap":1324},"2025-10-23",23100,{"date":1338,"open":1324,"high":1318,"low":1324,"close":1323,"change":386,"percent_change":386,"volume":1339,"transactions":9,"vwap":1323},"2025-10-22",37100,{"date":1341,"open":1342,"high":24,"low":1323,"close":1323,"change":472,"percent_change":473,"volume":922,"transactions":9,"vwap":1323},"2025-10-21",25.249,{"date":1344,"open":1323,"high":1323,"low":1046,"close":1324,"change":306,"percent_change":224,"volume":1345,"transactions":9,"vwap":1324},"2025-10-20",13800,{"date":1347,"open":1046,"high":1348,"low":1037,"close":1046,"change":21,"percent_change":393,"volume":1349,"transactions":9,"vwap":1046},"2025-10-17",25.207,57200,{"date":1351,"open":1024,"high":1318,"low":1017,"close":1318,"change":106,"percent_change":607,"volume":905,"transactions":9,"vwap":1318},"2025-10-16",{"date":1353,"open":1025,"high":1046,"low":1052,"close":1023,"change":472,"percent_change":473,"volume":1354,"transactions":9,"vwap":1023},"2025-10-15",60000,{"date":1356,"open":1016,"high":1025,"low":1016,"close":1024,"change":920,"percent_change":921,"volume":1357,"transactions":9,"vwap":1024},"2025-10-14",47100,{"date":1359,"open":1018,"high":1033,"low":1018,"close":1016,"change":259,"percent_change":252,"volume":1360,"transactions":9,"vwap":1016},"2025-10-13",23700,{"date":1362,"open":1006,"high":1016,"low":1001,"close":1007,"change":920,"percent_change":921,"volume":883,"transactions":9,"vwap":1007},"2025-10-10",{"date":1364,"open":1365,"high":1007,"low":1000,"close":1000,"change":21,"percent_change":393,"volume":836,"transactions":9,"vwap":1000},"2025-10-09",25.059,{"date":1367,"open":1006,"high":1368,"low":1369,"close":1006,"change":1370,"percent_change":259,"volume":1371,"transactions":9,"vwap":1006},"2025-10-08",25.099001,25.052999,0.007,54600,{"date":1373,"open":1374,"high":1007,"low":1374,"close":1375,"change":1376,"percent_change":574,"volume":1377,"transactions":9,"vwap":1375},"2025-10-07",25.044001,25.063,-0.007,46100,{"date":1379,"open":1074,"high":1007,"low":64,"close":1006,"change":111,"percent_change":21,"volume":1380,"transactions":9,"vwap":1006},"2025-10-06",66900,{"date":1382,"open":1007,"high":1005,"low":1006,"close":1007,"change":306,"percent_change":224,"volume":1383,"transactions":9,"vwap":1007},"2025-10-03",26300,{"date":1385,"open":1386,"high":1005,"low":893,"close":1006,"change":333,"percent_change":199,"volume":1387,"transactions":9,"vwap":1006},"2025-10-02",25.084,71800,{"date":1389,"open":1012,"high":1012,"low":1143,"close":1390,"change":1047,"percent_change":1048,"volume":1391,"transactions":9,"vwap":1390},"2025-10-01",25.084999,56900,{"date":1393,"open":893,"high":1394,"low":1128,"close":1128,"change":386,"percent_change":386,"volume":1395,"transactions":9,"vwap":1128},"2025-09-30",25.077,20900,{"date":1397,"open":1085,"high":1143,"low":989,"close":1128,"change":267,"percent_change":560,"volume":1284,"transactions":9,"vwap":1128},"2025-09-29",{"date":1399,"open":1006,"high":1018,"low":893,"close":1006,"change":386,"percent_change":386,"volume":1400,"transactions":9,"vwap":1006},"2025-09-26",49400,{"date":1402,"open":1006,"high":1016,"low":893,"close":1006,"change":1403,"percent_change":739,"volume":1404,"transactions":9,"vwap":1006},"2025-09-25",-0.066,46800,{"date":1406,"open":1024,"high":1024,"low":1011,"close":1407,"change":1408,"percent_change":199,"volume":997,"transactions":9,"vwap":1407},"2025-09-24",25.136,-0.014,{"date":1410,"open":1259,"high":1025,"low":1006,"close":1052,"change":293,"percent_change":286,"volume":1411,"transactions":9,"vwap":1052},"2025-09-23",15200,{"date":1413,"open":1032,"high":1025,"low":1017,"close":1056,"change":1414,"percent_change":306,"volume":651,"transactions":9,"vwap":1056},"2025-09-22",0.002,{"date":1416,"open":1417,"high":1024,"low":1016,"close":1418,"change":1376,"percent_change":574,"volume":1419,"transactions":9,"vwap":1418},"2025-09-19",25.157,25.153,7600,{"date":1421,"open":1011,"high":1024,"low":1011,"close":1024,"change":111,"percent_change":21,"volume":944,"transactions":9,"vwap":1024},"2025-09-18",{"date":1423,"open":1323,"high":1323,"low":1025,"close":1025,"change":574,"percent_change":419,"volume":1424,"transactions":9,"vwap":1025},"2025-09-17",9600,{"date":1426,"open":1046,"high":1324,"low":1025,"close":1046,"change":888,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1046},"2025-09-16",-0.43,13700,{"date":1430,"open":1431,"high":175,"low":1005,"close":1432,"change":461,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-09-15",25.197,25.31,0.56,33600,{"date":1436,"open":1024,"high":1322,"low":1024,"close":1025,"change":574,"percent_change":419,"volume":1437,"transactions":9,"vwap":1025},"2025-09-12",14300,{"date":1439,"open":1317,"high":1440,"low":1046,"close":1046,"change":554,"percent_change":555,"volume":1441,"transactions":9,"vwap":1046},"2025-09-11",25.255,18000,{"date":1443,"open":1444,"high":1037,"low":1024,"close":1042,"change":472,"percent_change":473,"volume":1445,"transactions":9,"vwap":1042},"2025-09-10",25.189,2600,{"date":1447,"open":1448,"high":1448,"low":1032,"close":1056,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1056},"2025-09-09",25.176,-0.175,-0.69,7300,{"date":1453,"open":1046,"high":1454,"low":1024,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-09-08",25.33,0.175,0.7,26900,{"date":1459,"open":1023,"high":1023,"low":1056,"close":1056,"change":1026,"percent_change":1027,"volume":1460,"transactions":9,"vwap":1056},"2025-09-05",4100,{"date":1462,"open":1001,"high":1052,"low":1001,"close":1016,"change":401,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1016},"2025-09-04",0.3,35600,{"date":1466,"open":64,"high":1006,"low":64,"close":1085,"change":325,"percent_change":326,"volume":1467,"transactions":9,"vwap":1085},"2025-09-03",23800,{"date":1469,"open":1192,"high":1024,"low":862,"close":893,"change":277,"percent_change":819,"volume":1470,"transactions":9,"vwap":893},"2025-09-02",11300,{"date":1472,"open":1121,"high":1473,"low":871,"close":983,"change":386,"percent_change":386,"volume":1179,"transactions":9,"vwap":983},"2025-08-29",25.018999,{"date":1475,"open":983,"high":1001,"low":983,"close":983,"change":216,"percent_change":761,"volume":1424,"transactions":9,"vwap":983},"2025-08-28",{"date":1477,"open":1478,"high":1018,"low":1128,"close":893,"change":259,"percent_change":252,"volume":1479,"transactions":9,"vwap":893},"2025-08-27",25.048,76900,{"date":1481,"open":1000,"high":893,"low":989,"close":1000,"change":663,"percent_change":664,"volume":1482,"transactions":9,"vwap":1000},"2025-08-26",83400,{"date":1484,"open":1485,"high":1325,"low":1128,"close":1017,"change":1486,"percent_change":1048,"volume":1487,"transactions":9,"vwap":1017},"2025-08-25",25.039,0.066,28600,{"date":1489,"open":1143,"high":1007,"low":1143,"close":1490,"change":1491,"percent_change":1492,"volume":1275,"transactions":9,"vwap":1490},"2025-08-22",25.054001,0.109,0.44,{"date":1494,"open":1495,"high":873,"low":861,"close":1106,"change":361,"percent_change":362,"volume":1496,"transactions":9,"vwap":1106},"2025-08-21",24.958,15300,{"date":1498,"open":871,"high":64,"low":1092,"close":871,"change":708,"percent_change":472,"volume":1281,"transactions":9,"vwap":871},"2025-08-20",{"date":1500,"open":1092,"high":983,"low":873,"close":1096,"change":472,"percent_change":473,"volume":1501,"transactions":9,"vwap":1096},"2025-08-19",9800,{"date":1503,"open":1504,"high":1473,"low":862,"close":1203,"change":293,"percent_change":286,"volume":1087,"transactions":9,"vwap":1203},"2025-08-18",24.961,{"date":1506,"open":1092,"high":983,"low":862,"close":873,"change":286,"percent_change":287,"volume":1137,"transactions":9,"vwap":873},"2025-08-15",{"date":1508,"open":871,"high":1509,"low":873,"close":871,"change":21,"percent_change":393,"volume":728,"transactions":9,"vwap":871},"2025-08-14",24.999,{"date":1511,"open":1512,"high":1001,"low":989,"close":1128,"change":460,"percent_change":461,"volume":1513,"transactions":9,"vwap":1128},"2025-08-13",25.011,15000,{"date":1515,"open":1516,"high":983,"low":872,"close":1132,"change":554,"percent_change":555,"volume":1487,"transactions":9,"vwap":1132},"2025-08-12",24.947,{"date":1518,"open":1519,"high":1092,"low":872,"close":873,"change":472,"percent_change":473,"volume":1520,"transactions":9,"vwap":873},"2025-08-11",24.944,18800,{"date":1522,"open":862,"high":1092,"low":1523,"close":872,"change":361,"percent_change":362,"volume":1524,"transactions":9,"vwap":872},"2025-08-08",24.905,29200,{"date":1526,"open":1170,"high":1170,"low":1208,"close":1096,"change":1527,"percent_change":574,"volume":1528,"transactions":9,"vwap":1096},"2025-08-07",-0.008,8700,{"date":1530,"open":873,"high":1531,"low":873,"close":1531,"change":1532,"percent_change":920,"volume":1533,"transactions":9,"vwap":1531},"2025-08-06",24.983,0.013,4000,{"date":1535,"open":873,"high":871,"low":873,"close":1092,"change":286,"percent_change":287,"volume":783,"transactions":9,"vwap":1092},"2025-08-05",{"date":1537,"open":1538,"high":64,"low":873,"close":983,"change":306,"percent_change":224,"volume":1267,"transactions":9,"vwap":983},"2025-08-04",24.968,{"date":1540,"open":1541,"high":871,"low":1541,"close":871,"change":1542,"percent_change":158,"volume":1543,"transactions":9,"vwap":871},"2025-08-01",24.925,0.183,6800,{"date":1545,"open":818,"high":841,"low":769,"close":1546,"change":1527,"percent_change":574,"volume":1547,"transactions":9,"vwap":1546},"2025-07-31",24.797,12300,{"date":1549,"open":1550,"high":901,"low":669,"close":916,"change":1551,"percent_change":1552,"volume":1034,"transactions":9,"vwap":916},"2025-07-30",24.813,-0.135,-0.54,{"date":1554,"open":848,"high":872,"low":1555,"close":872,"change":106,"percent_change":607,"volume":1556,"transactions":9,"vwap":872},"2025-07-29",24.891,29900,{"date":1558,"open":840,"high":852,"low":1559,"close":852,"change":286,"percent_change":287,"volume":1560,"transactions":9,"vwap":852},"2025-07-28",24.865,13900,{"date":1562,"open":840,"high":848,"low":839,"close":848,"change":920,"percent_change":921,"volume":1563,"transactions":9,"vwap":848},"2025-07-25",22000,{"date":1565,"open":814,"high":840,"low":814,"close":901,"change":21,"percent_change":393,"volume":1566,"transactions":9,"vwap":901},"2025-07-24",122800,{"date":1568,"open":848,"high":1523,"low":840,"close":847,"change":574,"percent_change":419,"volume":1569,"transactions":9,"vwap":847},"2025-07-23",31500,{"date":1571,"open":848,"high":853,"low":848,"close":853,"change":224,"percent_change":435,"volume":1572,"transactions":9,"vwap":853},"2025-07-22",45800,{"date":1574,"open":840,"high":1523,"low":840,"close":852,"change":224,"percent_change":435,"volume":1575,"transactions":9,"vwap":852},"2025-07-21",8200,{"date":1577,"open":1578,"high":839,"low":841,"close":814,"change":106,"percent_change":607,"volume":1569,"transactions":9,"vwap":814},"2025-07-18",24.859,{"date":1580,"open":818,"high":841,"low":670,"close":670,"change":286,"percent_change":287,"volume":1082,"transactions":9,"vwap":670},"2025-07-17",{"date":1582,"open":670,"high":818,"low":697,"close":669,"change":920,"percent_change":921,"volume":734,"transactions":9,"vwap":669},"2025-07-16",{"date":1584,"open":670,"high":670,"low":679,"close":712,"change":199,"percent_change":636,"volume":1585,"transactions":9,"vwap":712},"2025-07-15",48500,{"date":1587,"open":806,"high":818,"low":669,"close":806,"change":386,"percent_change":386,"volume":868,"transactions":9,"vwap":806},"2025-07-14",{"date":1589,"open":818,"high":818,"low":669,"close":806,"change":267,"percent_change":560,"volume":815,"transactions":9,"vwap":806},"2025-07-11",{"date":1591,"open":839,"high":839,"low":818,"close":839,"change":472,"percent_change":473,"volume":1592,"transactions":9,"vwap":839},"2025-07-10",11400,{"date":1594,"open":1595,"high":901,"low":915,"close":814,"change":1026,"percent_change":1027,"volume":1596,"transactions":9,"vwap":814},"2025-07-09",24.821,28800,{"date":1598,"open":670,"high":841,"low":712,"close":1599,"change":361,"percent_change":362,"volume":1600,"transactions":9,"vwap":1599},"2025-07-08",24.795,27800,{"date":1602,"open":841,"high":901,"low":1603,"close":841,"change":325,"percent_change":326,"volume":1604,"transactions":9,"vwap":841},"2025-07-07",24.819,40200,{"date":1606,"open":901,"high":839,"low":669,"close":902,"change":361,"percent_change":362,"volume":1607,"transactions":9,"vwap":902},"2025-07-03",18100,{"date":1609,"open":847,"high":848,"low":852,"close":847,"change":111,"percent_change":21,"volume":701,"transactions":9,"vwap":847},"2025-07-02",{"date":1611,"open":847,"high":846,"low":852,"close":848,"change":21,"percent_change":393,"volume":1612,"transactions":9,"vwap":848},"2025-07-01",8400,{"date":1614,"open":846,"high":872,"low":847,"close":872,"change":277,"percent_change":819,"volume":1615,"transactions":9,"vwap":872},"2025-06-30",28100,{"date":1617,"open":840,"high":848,"low":902,"close":840,"change":326,"percent_change":867,"volume":1618,"transactions":9,"vwap":840},"2025-06-27",71900,{"date":1620,"open":872,"high":871,"low":861,"close":1092,"change":1026,"percent_change":1027,"volume":1621,"transactions":9,"vwap":1092},"2025-06-26",52000,{"date":1623,"open":1555,"high":1092,"low":847,"close":1541,"change":708,"percent_change":472,"volume":991,"transactions":9,"vwap":1541},"2025-06-25",{"date":1625,"open":840,"high":872,"low":840,"close":853,"change":306,"percent_change":224,"volume":776,"transactions":9,"vwap":853},"2025-06-24",{"date":1627,"open":839,"high":64,"low":839,"close":846,"change":782,"percent_change":1628,"volume":1629,"transactions":9,"vwap":846},"2025-06-23",0.34,16900,{"date":1631,"open":925,"high":901,"low":925,"close":1632,"change":775,"percent_change":106,"volume":1411,"transactions":9,"vwap":1632},"2025-06-20",24.825,{"date":1634,"open":841,"high":901,"low":670,"close":806,"change":306,"percent_change":224,"volume":1244,"transactions":9,"vwap":806},"2025-06-18",{"date":1636,"open":670,"high":841,"low":668,"close":669,"change":699,"percent_change":700,"volume":1637,"transactions":9,"vwap":669},"2025-06-17",46400,{"date":1639,"open":674,"high":769,"low":1640,"close":770,"change":325,"percent_change":326,"volume":1641,"transactions":9,"vwap":770},"2025-06-16",24.742,26200,{"date":1643,"open":1644,"high":1599,"low":712,"close":668,"change":21,"percent_change":393,"volume":1645,"transactions":9,"vwap":668},"2025-06-13",24.767,13000,{"date":1647,"open":1648,"high":818,"low":769,"close":806,"change":920,"percent_change":921,"volume":1326,"transactions":9,"vwap":806},"2025-06-12",24.792,{"date":1650,"open":679,"high":668,"low":704,"close":674,"change":106,"percent_change":607,"volume":1651,"transactions":9,"vwap":674},"2025-06-11",11600,{"date":1653,"open":684,"high":721,"low":717,"close":685,"change":386,"percent_change":386,"volume":1654,"transactions":9,"vwap":685},"2025-06-10",5800,{"date":1656,"open":658,"high":684,"low":647,"close":685,"change":386,"percent_change":386,"volume":1657,"transactions":9,"vwap":685},"2025-06-09",74200,{"date":1659,"open":1660,"high":806,"low":635,"close":685,"change":1248,"percent_change":1249,"volume":1661,"transactions":9,"vwap":685},"2025-06-06",24.671,42800,{"date":1663,"open":1664,"high":806,"low":712,"close":678,"change":1665,"percent_change":22,"volume":694,"transactions":9,"vwap":678},"2025-06-05",24.807,-0.042,{"date":1667,"open":679,"high":806,"low":679,"close":1546,"change":1668,"percent_change":878,"volume":1669,"transactions":9,"vwap":1546},"2025-06-04",0.089,60600,{"date":1671,"open":712,"high":712,"low":685,"close":1672,"change":1673,"percent_change":955,"volume":1674,"transactions":9,"vwap":1672},"2025-06-03",24.708,-0.032,12200,{"date":1676,"open":1677,"high":679,"low":684,"close":679,"change":1678,"percent_change":286,"volume":755,"transactions":9,"vwap":679},"2025-06-02",24.713,-0.006,{"date":1680,"open":721,"high":674,"low":721,"close":1681,"change":547,"percent_change":548,"volume":1682,"transactions":9,"vwap":1681},"2025-05-30",24.746,20200,{"date":1684,"open":662,"high":697,"low":662,"close":697,"change":1685,"percent_change":21,"volume":1686,"transactions":9,"vwap":697},"2025-05-29",-0.009,35800,{"date":1688,"open":679,"high":712,"low":684,"close":1689,"change":1690,"percent_change":268,"volume":1691,"transactions":9,"vwap":1689},"2025-05-28",24.729,-0.051,8800,{"date":1693,"open":712,"high":769,"low":697,"close":670,"change":224,"percent_change":435,"volume":1694,"transactions":9,"vwap":670},"2025-05-27",25400,{"date":1696,"open":704,"high":670,"low":662,"close":679,"change":699,"percent_change":700,"volume":1697,"transactions":9,"vwap":679},"2025-05-23",26700,{"date":1699,"open":641,"high":668,"low":641,"close":747,"change":1026,"percent_change":1027,"volume":1700,"transactions":9,"vwap":747},"2025-05-22",22400,{"date":1702,"open":774,"high":662,"low":641,"close":642,"change":663,"percent_change":664,"volume":1703,"transactions":9,"vwap":642},"2025-05-21",151400,{"date":1705,"open":658,"high":679,"low":605,"close":704,"change":111,"percent_change":21,"volume":1176,"transactions":9,"vwap":704},"2025-05-20",{"date":1707,"open":1708,"high":679,"low":1708,"close":679,"change":306,"percent_change":224,"volume":1709,"transactions":9,"vwap":679},"2025-05-19",24.678,16800,{"date":1711,"open":1712,"high":806,"low":684,"close":704,"change":224,"percent_change":435,"volume":1713,"transactions":9,"vwap":704},"2025-05-16",24.747,17800,{"date":1715,"open":774,"high":697,"low":727,"close":662,"change":1716,"percent_change":1717,"volume":1200,"transactions":9,"vwap":662},"2025-05-15",0.092,0.37,{"date":1719,"open":641,"high":1720,"low":458,"close":1721,"change":1722,"percent_change":1723,"volume":1250,"transactions":9,"vwap":1721},"2025-05-14",24.648,24.598,-0.057,-0.23,{"date":1725,"open":647,"high":647,"low":642,"close":727,"change":333,"percent_change":199,"volume":1467,"transactions":9,"vwap":727},"2025-05-13",{"date":1727,"open":716,"high":662,"low":1728,"close":647,"change":199,"percent_change":636,"volume":1729,"transactions":9,"vwap":647},"2025-05-12",24.652,15100,{"date":1731,"open":712,"high":1732,"low":697,"close":704,"change":775,"percent_change":106,"volume":879,"transactions":9,"vwap":704},"2025-05-09",24.789,{"date":1734,"open":669,"high":669,"low":685,"close":721,"change":480,"percent_change":1735,"volume":1736,"transactions":9,"vwap":721},"2025-05-08",-0.34,11800,{"date":1738,"open":670,"high":806,"low":670,"close":669,"change":554,"percent_change":555,"volume":1739,"transactions":9,"vwap":669},"2025-05-07",12500,{"date":1741,"open":712,"high":1742,"low":704,"close":807,"change":460,"percent_change":461,"volume":1743,"transactions":9,"vwap":807},"2025-05-06",24.786,260700,{"date":1745,"open":704,"high":1746,"low":684,"close":679,"change":574,"percent_change":419,"volume":1747,"transactions":9,"vwap":679},"2025-05-05",24.744,6900,{"date":1749,"open":915,"high":915,"low":1750,"close":668,"change":199,"percent_change":636,"volume":1560,"transactions":9,"vwap":668},"2025-05-02",24.724,{"date":1752,"open":852,"high":852,"low":818,"close":841,"change":199,"percent_change":636,"volume":1753,"transactions":9,"vwap":841},"2025-05-01",65600,{"date":1755,"open":847,"high":847,"low":841,"close":847,"change":472,"percent_change":473,"volume":1756,"transactions":9,"vwap":847},"2025-04-30",378800,{"date":1758,"open":814,"high":852,"low":814,"close":840,"change":267,"percent_change":560,"volume":1759,"transactions":9,"vwap":840},"2025-04-29",2216400,{"date":1761,"open":901,"high":861,"low":901,"close":853,"change":106,"percent_change":607,"volume":655,"transactions":9,"vwap":853},"2025-04-28",{"date":1763,"open":841,"high":848,"low":841,"close":839,"change":920,"percent_change":921,"volume":1764,"transactions":9,"vwap":839},"2025-04-25",7200,{"date":1766,"open":668,"high":806,"low":668,"close":806,"change":1767,"percent_change":1768,"volume":941,"transactions":9,"vwap":806},"2025-04-24",0.105,0.43,{"date":1770,"open":769,"high":806,"low":642,"close":683,"change":1771,"percent_change":473,"volume":1772,"transactions":9,"vwap":683},"2025-04-23",0.019,16300,{"date":179,"open":770,"high":712,"low":399,"close":1774,"change":947,"percent_change":636,"volume":1775,"transactions":9,"vwap":1774},24.686,149100]