[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOPC":3,"homepage-market-summary":27,"stock-historical-FOPC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FOPC","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},"Frontier Asset Opportunistic Credit ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.947,1.208,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.419,24.345,0.074,0.3,507,26.2,24.255,2967.2556408,8.4,446,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"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":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},2889,1054413.9102,-2.75,"2025-04-22",[178,180,188,196,207,217,226,235,243,253,263,273,281,291,298,306,312,321,329,339,347,356,363,372,380,386,392,399,408,417,423,431,441,451,456,464,471,476,483,490,498,502,508,515,523,529,535,543,547,553,560,569,576,581,586,593,600,605,611,615,619,624,627,634,640,645,648,653,659,663,668,673,680,684,690,697,703,707,711,716,723,730,736,740,743,746,751,755,762,765,769,775,779,783,789,791,793,799,803,807,812,816,820,824,828,830,835,838,842,845,851,853,856,858,861,864,868,871,874,876,878,880,882,884,886,890,894,899,904,909,912,916,921,925,927,931,937,939,942,946,950,954,959,964,971,975,980,984,989,993,997,1002,1007,1011,1016,1022,1025,1027,1030,1034,1036,1041,1044,1050,1055,1059,1064,1068,1070,1072,1075,1079,1085,1089,1093,1095,1099,1101,1105,1107,1110,1112,1115,1117,1120,1123,1125,1128,1131,1134,1136,1140,1143,1148,1152,1156,1162,1164,1169,1177,1181,1184,1187,1189,1193,1195,1197,1201,1203,1205,1208,1213,1217,1220,1224,1226,1228,1232,1235,1240,1243,1245,1250,1252,1255,1257,1259,1261,1264,1266,1268,1270,1272,1274,1276,1278,1281,1283,1285,1288,1290,1292,1294,1297,1300,1303,1306,1309,1314,1316,1319,1321,1324,1327,1329,1333,1337,1340,1346,1350,1352,1354,1356,1362,1368,1374,1377,1380,1383,1385,1389,1391,1393,1395,1398,1400,1402,1404,1406,1408,1414,1417,1421,1423,1426,1428,1430,1433,1437,1439,1443,1448,1451,1454,1456,1459,1462,1464,1466,1468,1470,1472,1475,1477,1479,1482,1485,1487,1491,1494,1496,1498,1503,1506,1510,1512,1515,1517,1519,1523,1526,1529,1532,1535,1537,1540,1543,1546,1551,1554,1556,1558,1561,1566,1569,1573,1576,1580,1582,1584,1586,1588,1590,1592,1594,1596,1598,1603,1607,1609,1612,1614,1617,1619,1622,1624,1626,1629,1631,1634,1636,1640,1644,1648,1651],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":62,"vwap":179},24.399,{"date":181,"open":23,"high":182,"low":23,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",24.35,0.05,0.21,1007.0862,34,24.316,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",24.295,-0.0127,-0.05,700.0552,35,24.2998,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",24.3191,24.32,24.3,24.3077,-0.3173,-1.29,4217.0142,65,24.3043,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",24.65,24.655,24.625,-0.1093,-0.44,4117.0142,40,24.6475,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",24.6999,24.7343,0.0593,0.24,566.0142,32,24.7059,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",24.7902,24.675,-0.105,-0.42,15648.0142,43,24.6997,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":186,"vwap":242},"2026-09-23",24.76,24.78,-0.1798,-0.72,608.0542,24.7993,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":215,"vwap":252},"2026-09-22",24.955,24.965,24.925,24.9598,0.0047,0.02,1421.0142,24.9548,{"date":254,"open":255,"high":246,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",24.9499,24.94,24.9551,0.0501,0.2,13729.0142,49,24.9523,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",24.91,24.915,24.905,-0.08,-0.32,457.0142,22,24.914,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":124,"volume":278,"transactions":279,"vwap":280},"2026-09-17",24.9692,24.985,0.1,462.5182,28,24.9681,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",24.9583,24.98,24.885,-0.03,-0.12,1592.5182,39,24.9561,{"date":292,"open":293,"high":266,"low":293,"close":266,"change":109,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",24.9,-0.04,1093.1202,27,24.9099,{"date":299,"open":300,"high":300,"low":247,"close":247,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",24.95,-0.015,-0.06,903.5182,26,24.9427,{"date":307,"open":62,"high":62,"low":308,"close":256,"change":294,"percent_change":309,"volume":310,"transactions":215,"vwap":311},"2026-09-11",24.93,-0.16,4575.5182,24.9515,{"date":313,"open":314,"high":314,"low":315,"close":284,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",25.02,24.97,-0.1438,-0.57,5081.9972,45,24.9755,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":304,"vwap":328},"2026-09-09",25.1109,25.1238,-0.0362,-0.14,836.5182,25.1137,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",25.17,25.155,25.16,-0.0247,-0.1,2250.7022,46,25.1626,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":109,"volume":344,"transactions":345,"vwap":346},"2026-09-04",25.185,25.1847,-0.0029,1261.6302,30,25.1844,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",25.2001,25.1876,0.0378,0.15,330.6302,20,25.1996,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":-6,"volume":361,"transactions":194,"vwap":362},"2026-09-02",25.13,25.1498,-0.0002,1538.8112,25.1391,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":192,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",25.18,25.135,25.15,-0.2,986.3752,29,25.1592,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":301,"percent_change":302,"volume":377,"transactions":378,"vwap":379},"2026-08-31",25.195,25.2,25.19,923.4232,42,25.1921,{"date":381,"open":375,"high":382,"low":375,"close":383,"change":268,"percent_change":269,"volume":384,"transactions":215,"vwap":385},"2026-08-28",25.23,25.215,4715.6792,25.2263,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":109,"percent_change":294,"volume":390,"transactions":296,"vwap":391},"2026-08-27",25.29,25.295,854.6302,25.2908,{"date":393,"open":394,"high":395,"low":388,"close":395,"change":286,"percent_change":287,"volume":396,"transactions":397,"vwap":398},"2026-08-26",25.3,25.305,2069.6302,44,25.2952,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":345,"vwap":407},"2026-08-25",25.315,25.335,25.31,0.09,0.36,577.6302,25.3129,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",25.25,25.245,0.03,0.12,701.6302,24,25.2462,{"date":418,"open":419,"high":419,"low":383,"close":383,"change":420,"percent_change":335,"volume":421,"transactions":279,"vwap":422},"2026-08-21",25.22,-0.025,3255.6302,25.2174,{"date":424,"open":410,"high":410,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",25.24,-0.0579,-0.23,1114.6302,31,25.2459,{"date":432,"open":388,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",25.2999,25.28,25.2979,0.0729,0.29,1588.6302,37,25.2888,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":250,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",25.2199,25.2299,25.21,25.225,0.08,2187.6302,41,25.2183,{"date":452,"open":382,"high":382,"low":453,"close":453,"change":294,"percent_change":309,"volume":454,"transactions":378,"vwap":455},"2026-08-17",25.205,2119.2052,25.2135,{"date":457,"open":458,"high":458,"low":459,"close":411,"change":460,"percent_change":461,"volume":462,"transactions":194,"vwap":463},"2026-08-14",25.27,25.235,-0.045,-0.18,2757.3522,25.2649,{"date":465,"open":466,"high":466,"low":434,"close":388,"change":467,"percent_change":468,"volume":469,"transactions":304,"vwap":470},"2026-08-13",25.32,0.065,0.26,1735.6302,25.288,{"date":472,"open":425,"high":425,"low":446,"close":446,"change":473,"percent_change":277,"volume":474,"transactions":415,"vwap":475},"2026-08-12",0.0249,1000.6302,25.2391,{"date":477,"open":443,"high":443,"low":375,"close":349,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-11",0.0101,0.04,7047.6302,58,25.2022,{"date":484,"open":375,"high":445,"low":376,"close":376,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",-0.0616,-0.24,5002.6302,36,25.1961,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",25.2516,0.0416,0.17,84.6302,21,25.2488,{"date":499,"open":419,"high":419,"low":375,"close":445,"change":302,"percent_change":486,"volume":500,"transactions":62,"vwap":501},"2026-08-06",988.6302,25.2079,{"date":503,"open":504,"high":458,"low":504,"close":458,"change":505,"percent_change":479,"volume":506,"transactions":304,"vwap":507},"2026-08-05",25.2606,0.01,542.2072,25.2621,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":144,"volume":513,"transactions":289,"vwap":514},"2026-08-04",25.248,25.26,0.095,2635.9482,25.2549,{"date":516,"open":331,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":296,"vwap":522},"2026-08-03",25.1789,25.165,0.0453,0.18,615.6302,25.1751,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":486,"volume":528,"transactions":296,"vwap":328},"2026-07-31",25.12,25.1197,-0.0603,377.6302,{"date":530,"open":331,"high":365,"low":331,"close":365,"change":531,"percent_change":404,"volume":532,"transactions":533,"vwap":534},"2026-07-30",0.022,1036.6302,33,25.1748,{"date":536,"open":367,"high":537,"low":367,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":370,"vwap":542},"2026-07-29",25.228,25.158,-0.047,-0.19,3604.6302,25.1628,{"date":544,"open":374,"high":453,"low":376,"close":453,"change":183,"percent_change":259,"volume":545,"transactions":279,"vwap":546},"2026-07-28",6641.6302,25.1999,{"date":548,"open":549,"high":333,"low":549,"close":332,"change":550,"percent_change":413,"volume":551,"transactions":488,"vwap":552},"2026-07-27",25.145,0.0303,1755.6302,25.1549,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":277,"volume":558,"transactions":271,"vwap":559},"2026-07-24",25.126,25.1247,0.0247,1030.6692,25.121,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":296,"vwap":568},"2026-07-23",25.095,25.1,25.09,-0.062,-0.25,840.6302,25.0946,{"date":570,"open":331,"high":331,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":345,"vwap":575},"2026-07-22",25.162,-0.038,-0.15,566.8162,25.1675,{"date":577,"open":453,"high":453,"low":578,"close":375,"change":579,"percent_change":326,"volume":580,"transactions":337,"vwap":375},"2026-07-21",25.1909,-0.035,1889.683,{"date":582,"open":410,"high":410,"low":459,"close":459,"change":583,"percent_change":486,"volume":584,"transactions":62,"vwap":585},"2026-07-20",-0.0597,298.683,25.247,{"date":587,"open":588,"high":589,"low":388,"close":589,"change":590,"percent_change":447,"volume":591,"transactions":345,"vwap":592},"2026-07-17",25.291,25.2947,0.0197,677.683,25.2928,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":268,"volume":598,"transactions":224,"vwap":599},"2026-07-16",25.2699,25.275,-0.02,794.125,25.2734,{"date":601,"open":458,"high":389,"low":458,"close":389,"change":602,"percent_change":222,"volume":603,"transactions":378,"vwap":604},"2026-07-15",0.0614,2867.683,25.2877,{"date":606,"open":425,"high":410,"low":382,"close":607,"change":608,"percent_change":352,"volume":609,"transactions":224,"vwap":610},"2026-07-14",25.2336,0.0386,2046.683,25.2451,{"date":612,"open":419,"high":419,"low":376,"close":374,"change":302,"percent_change":486,"volume":613,"transactions":345,"vwap":614},"2026-07-13",2274.683,25.1968,{"date":616,"open":458,"high":458,"low":410,"close":617,"change":301,"percent_change":302,"volume":618,"transactions":9,"vwap":617},"2026-07-10",25.255,2700,{"date":620,"open":434,"high":621,"low":458,"close":458,"change":622,"percent_change":104,"volume":623,"transactions":9,"vwap":458},"2026-07-09",25.281,0.015,1300,{"date":625,"open":425,"high":511,"low":382,"close":617,"change":286,"percent_change":287,"volume":626,"transactions":9,"vwap":617},"2026-07-08",6000,{"date":628,"open":466,"high":466,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-07",25.279,25.285,-0.085,-0.34,1600,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":277,"volume":639,"transactions":9,"vwap":637},"2026-07-06",25.34,25.37,0.025,8600,{"date":641,"open":642,"high":642,"low":636,"close":643,"change":412,"percent_change":413,"volume":644,"transactions":9,"vwap":643},"2026-07-02",25.35,25.345,1200,{"date":646,"open":402,"high":402,"low":401,"close":401,"change":192,"percent_change":368,"volume":647,"transactions":9,"vwap":401},"2026-07-01",600,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":302,"percent_change":486,"volume":652,"transactions":9,"vwap":651},"2026-06-30",25.4,25.365,1400,{"date":654,"open":650,"high":655,"low":650,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-29",25.425,-0.245,-0.95,300,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":638,"percent_change":277,"volume":662,"transactions":9,"vwap":661},"2026-06-26",25.67,500,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":638,"percent_change":277,"volume":667,"transactions":9,"vwap":666},"2026-06-25",25.66,25.645,2000,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":658,"transactions":9,"vwap":670},"2026-06-24",25.62,0.085,0.33,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":250,"percent_change":447,"volume":679,"transactions":9,"vwap":678},"2026-06-23",25.54,25.56,25.53,25.535,5500,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":192,"percent_change":368,"volume":652,"transactions":9,"vwap":683},"2026-06-22",25.51,25.515,{"date":685,"open":686,"high":687,"low":676,"close":688,"change":689,"percent_change":520,"volume":618,"transactions":9,"vwap":688},"2026-06-18",25.585,25.6,25.565,0.045,{"date":691,"open":687,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-17",25.64,25.52,-0.115,-0.45,10600,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":479,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-16",25.605,25.635,0.16,2800,{"date":704,"open":670,"high":670,"low":705,"close":705,"change":412,"percent_change":413,"volume":706,"transactions":9,"vwap":705},"2026-06-15",25.595,800,{"date":708,"open":675,"high":709,"low":677,"close":688,"change":597,"percent_change":268,"volume":710,"transactions":9,"vwap":688},"2026-06-12",25.57,10900,{"date":712,"open":713,"high":686,"low":713,"close":686,"change":714,"percent_change":715,"volume":652,"transactions":9,"vwap":686},"2026-06-11",25.485,0.119,0.47,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-10",25.505,25.466,-0.019,-0.07,6400,{"date":724,"open":725,"high":726,"low":727,"close":713,"change":728,"percent_change":277,"volume":729,"transactions":9,"vwap":713},"2026-06-09",25.48,25.5,25.47,0.026,1100,{"date":731,"open":732,"high":727,"low":732,"close":733,"change":734,"percent_change":250,"volume":735,"transactions":9,"vwap":733},"2026-06-08",25.455,25.459,0.004,3900,{"date":737,"open":732,"high":732,"low":732,"close":732,"change":335,"percent_change":738,"volume":739,"transactions":9,"vwap":732},"2026-06-05",-0.39,100,{"date":741,"open":688,"high":709,"low":742,"close":742,"change":412,"percent_change":413,"volume":633,"transactions":9,"vwap":742},"2026-06-04",25.555,{"date":744,"open":682,"high":677,"low":682,"close":745,"change":539,"percent_change":461,"volume":647,"transactions":9,"vwap":745},"2026-06-03",25.525,{"date":747,"open":687,"high":687,"low":676,"close":748,"change":749,"percent_change":412,"volume":750,"transactions":9,"vwap":748},"2026-06-02",25.572,0.007,2600,{"date":752,"open":693,"high":688,"low":683,"close":688,"change":753,"percent_change":302,"volume":754,"transactions":9,"vwap":688},"2026-06-01",-0.016,1700,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":447,"volume":761,"transactions":9,"vwap":759},"2026-05-29",25.59,25.575,25.581,0.021,1500,{"date":763,"open":676,"high":676,"low":676,"close":676,"change":764,"percent_change":494,"volume":171,"transactions":9,"vwap":676},"2026-05-28",0.044,{"date":766,"open":693,"high":745,"low":767,"close":767,"change":768,"percent_change":479,"volume":667,"transactions":9,"vwap":767},"2026-05-27",25.516,0.011,{"date":770,"open":726,"high":718,"low":771,"close":718,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":718},"2026-05-26",25.49,0.07,0.28,1800,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":250,"percent_change":447,"volume":647,"transactions":9,"vwap":778},"2026-05-22",25.429,25.435,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":622,"percent_change":104,"volume":729,"transactions":9,"vwap":782},"2026-05-21",25.36,25.415,{"date":784,"open":785,"high":786,"low":785,"close":650,"change":787,"percent_change":788,"volume":706,"transactions":9,"vwap":650},"2026-05-20",25.39,25.41,0.115,0.45,{"date":790,"open":458,"high":395,"low":458,"close":630,"change":268,"percent_change":269,"volume":761,"transactions":9,"vwap":630},"2026-05-19",{"date":792,"open":466,"high":785,"low":466,"close":651,"change":109,"percent_change":294,"volume":667,"transactions":9,"vwap":651},"2026-05-18",{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":647,"transactions":9,"vwap":796},"2026-05-15",25.386,25.375,-0.119,-0.47,{"date":800,"open":745,"high":677,"low":801,"close":801,"change":802,"percent_change":294,"volume":662,"transactions":9,"vwap":801},"2026-05-14",25.494,-0.011,{"date":804,"open":718,"high":718,"low":718,"close":718,"change":805,"percent_change":250,"volume":806,"transactions":9,"vwap":718},"2026-05-13",0.005,200,{"date":808,"open":771,"high":726,"low":713,"close":726,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":726},"2026-05-12",-0.055,-0.22,2100,{"date":813,"open":709,"high":709,"low":814,"close":742,"change":460,"percent_change":461,"volume":815,"transactions":9,"vwap":742},"2026-05-11",25.55,3800,{"date":817,"open":757,"high":687,"low":757,"close":687,"change":104,"percent_change":818,"volume":819,"transactions":9,"vwap":687},"2026-05-08",0.23,900,{"date":821,"open":675,"high":822,"low":675,"close":675,"change":809,"percent_change":823,"volume":662,"transactions":9,"vwap":675},"2026-05-07",25.545,-0.21,{"date":825,"open":826,"high":687,"low":826,"close":705,"change":404,"percent_change":149,"volume":827,"transactions":9,"vwap":705},"2026-05-06",25.571,12300,{"date":829,"open":682,"high":693,"low":718,"close":718,"change":412,"percent_change":413,"volume":750,"transactions":9,"vwap":718},"2026-05-05",{"date":831,"open":683,"high":693,"low":832,"close":833,"change":302,"percent_change":427,"volume":834,"transactions":9,"vwap":833},"2026-05-04",25.445,25.475,9000,{"date":836,"open":709,"high":709,"low":678,"close":678,"change":638,"percent_change":277,"volume":837,"transactions":9,"vwap":678},"2026-05-01",1900,{"date":839,"open":693,"high":745,"low":682,"close":682,"change":840,"percent_change":841,"volume":171,"transactions":9,"vwap":682},"2026-04-30",0.035,0.14,{"date":843,"open":725,"high":771,"low":833,"close":833,"change":844,"percent_change":632,"volume":662,"transactions":9,"vwap":833},"2026-04-29",-0.086,{"date":846,"open":847,"high":709,"low":848,"close":848,"change":849,"percent_change":850,"volume":647,"transactions":9,"vwap":848},"2026-04-28",25.566,25.561,-0.024,-0.09,{"date":852,"open":686,"high":686,"low":686,"close":686,"change":420,"percent_change":335,"volume":658,"transactions":9,"vwap":686},"2026-04-27",{"date":854,"open":687,"high":855,"low":687,"close":855,"change":840,"percent_change":841,"volume":658,"transactions":9,"vwap":855},"2026-04-24",25.61,{"date":857,"open":687,"high":687,"low":676,"close":758,"change":420,"percent_change":335,"volume":171,"transactions":9,"vwap":758},"2026-04-23",{"date":859,"open":687,"high":699,"low":687,"close":687,"change":412,"percent_change":413,"volume":860,"transactions":9,"vwap":687},"2026-04-22",400,{"date":862,"open":863,"high":757,"low":709,"close":709,"change":302,"percent_change":427,"volume":644,"transactions":9,"vwap":709},"2026-04-21",25.58,{"date":865,"open":866,"high":700,"low":866,"close":867,"change":301,"percent_change":302,"volume":667,"transactions":9,"vwap":867},"2026-04-20",25.626,25.63,{"date":869,"open":676,"high":665,"low":676,"close":666,"change":404,"percent_change":149,"volume":870,"transactions":9,"vwap":666},"2026-04-17",3000,{"date":872,"open":758,"high":873,"low":742,"close":742,"change":286,"percent_change":287,"volume":837,"transactions":9,"vwap":742},"2026-04-16",25.579,{"date":875,"open":686,"high":686,"low":686,"close":686,"change":597,"percent_change":268,"volume":806,"transactions":9,"vwap":686},"2026-04-15",{"date":877,"open":757,"high":699,"low":757,"close":699,"change":183,"percent_change":259,"volume":706,"transactions":9,"vwap":699},"2026-04-14",{"date":879,"open":745,"high":742,"low":682,"close":742,"change":183,"percent_change":259,"volume":644,"transactions":9,"vwap":742},"2026-04-13",{"date":881,"open":745,"high":677,"low":718,"close":718,"change":597,"percent_change":268,"volume":729,"transactions":9,"vwap":718},"2026-04-10",{"date":883,"open":814,"high":814,"low":693,"close":745,"change":505,"percent_change":479,"volume":819,"transactions":9,"vwap":745},"2026-04-09",{"date":885,"open":771,"high":683,"low":771,"close":683,"change":104,"percent_change":222,"volume":652,"transactions":9,"vwap":683},"2026-04-08",{"date":887,"open":888,"high":732,"low":888,"close":732,"change":412,"percent_change":413,"volume":889,"transactions":9,"vwap":732},"2026-04-07",25.395,17400,{"date":891,"open":892,"high":892,"low":655,"close":655,"change":286,"percent_change":287,"volume":893,"transactions":9,"vwap":655},"2026-04-06",25.44,9600,{"date":895,"open":896,"high":732,"low":896,"close":732,"change":897,"percent_change":898,"volume":815,"transactions":9,"vwap":732},"2026-04-02",25.45,0.055,0.22,{"date":900,"open":901,"high":901,"low":902,"close":650,"change":903,"percent_change":294,"volume":819,"transactions":9,"vwap":650},"2026-04-01",25.42,25.392,-0.009,{"date":905,"open":637,"high":906,"low":637,"close":906,"change":907,"percent_change":149,"volume":908,"transactions":9,"vwap":906},"2026-03-31",25.409,0.089,2500,{"date":910,"open":466,"high":636,"low":403,"close":466,"change":911,"percent_change":573,"volume":633,"transactions":9,"vwap":466},"2026-03-30",-0.039,{"date":913,"open":781,"high":781,"low":914,"close":914,"change":915,"percent_change":192,"volume":658,"transactions":9,"vwap":914},"2026-03-27",25.359,-0.012,{"date":917,"open":727,"high":727,"low":918,"close":918,"change":919,"percent_change":920,"volume":652,"transactions":9,"vwap":918},"2026-03-26",25.371,-0.124,-0.49,{"date":922,"open":771,"high":726,"low":771,"close":923,"change":772,"percent_change":773,"volume":924,"transactions":9,"vwap":923},"2026-03-25",25.495,5800,{"date":926,"open":901,"high":892,"low":650,"close":655,"change":302,"percent_change":486,"volume":702,"transactions":9,"vwap":655},"2026-03-24",{"date":928,"open":929,"high":771,"low":832,"close":713,"change":772,"percent_change":773,"volume":930,"transactions":9,"vwap":713},"2026-03-23",25.46,6900,{"date":932,"open":933,"high":892,"low":782,"close":782,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":782},"2026-03-20",25.43,-0.175,-0.68,10100,{"date":938,"open":676,"high":757,"low":693,"close":757,"change":622,"percent_change":104,"volume":679,"transactions":9,"vwap":757},"2026-03-19",{"date":940,"open":692,"high":692,"low":758,"close":758,"change":631,"percent_change":941,"volume":706,"transactions":9,"vwap":758},"2026-03-18",-0.33,{"date":943,"open":944,"high":665,"low":945,"close":665,"change":183,"percent_change":259,"volume":754,"transactions":9,"vwap":665},"2026-03-17",25.655,25.65,{"date":947,"open":757,"high":855,"low":757,"close":855,"change":948,"percent_change":949,"volume":667,"transactions":9,"vwap":855},"2026-03-16",0.079,0.31,{"date":951,"open":675,"high":952,"low":677,"close":953,"change":849,"percent_change":850,"volume":702,"transactions":9,"vwap":953},"2026-03-13",25.547,25.531,{"date":955,"open":855,"high":855,"low":675,"close":742,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":742},"2026-03-12",-0.089,-0.35,3500,{"date":960,"open":945,"high":945,"low":700,"close":961,"change":962,"percent_change":963,"volume":171,"transactions":9,"vwap":961},"2026-03-11",25.644,-0.081,-0.31,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":427,"volume":774,"transactions":9,"vwap":969},"2026-03-10",25.76,25.77,25.72,25.725,-0.059,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":897,"percent_change":184,"volume":870,"transactions":9,"vwap":974},"2026-03-09",25.69,25.784,{"date":976,"open":967,"high":977,"low":978,"close":978,"change":802,"percent_change":294,"volume":979,"transactions":9,"vwap":978},"2026-03-06",25.78,25.729,41800,{"date":981,"open":982,"high":982,"low":968,"close":983,"change":809,"percent_change":823,"volume":860,"transactions":9,"vwap":983},"2026-03-05",25.75,25.74,{"date":985,"open":986,"high":987,"low":988,"close":986,"change":109,"percent_change":294,"volume":819,"transactions":9,"vwap":986},"2026-03-04",25.795,25.82,25.794,{"date":990,"open":991,"high":987,"low":991,"close":992,"change":597,"percent_change":268,"volume":644,"transactions":9,"vwap":992},"2026-03-03",25.785,25.805,{"date":994,"open":987,"high":995,"low":987,"close":995,"change":335,"percent_change":738,"volume":996,"transactions":9,"vwap":995},"2026-03-02",25.825,7700,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":689,"percent_change":494,"volume":662,"transactions":9,"vwap":1001},"2026-02-27",25.913,25.93,25.925,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":638,"percent_change":277,"volume":1006,"transactions":9,"vwap":1005},"2026-02-26",25.87,25.88,4400,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1010,"volume":658,"transactions":9,"vwap":1009},"2026-02-25",25.855,0,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1009,"change":753,"percent_change":302,"volume":1015,"transactions":9,"vwap":1009},"2026-02-24",25.84,25.86,12200,{"date":1017,"open":1005,"high":1005,"low":1018,"close":1019,"change":1020,"percent_change":701,"volume":1021,"transactions":9,"vwap":1019},"2026-02-23",25.861,25.871,0.041,3200,{"date":1023,"open":987,"high":1024,"low":987,"close":1024,"change":805,"percent_change":250,"volume":706,"transactions":9,"vwap":1024},"2026-02-20",25.83,{"date":1026,"open":995,"high":995,"low":995,"close":995,"change":505,"percent_change":479,"volume":806,"transactions":9,"vwap":995},"2026-02-19",{"date":1028,"open":987,"high":987,"low":1029,"close":1029,"change":597,"percent_change":268,"volume":647,"transactions":9,"vwap":1029},"2026-02-18",25.815,{"date":1031,"open":1013,"high":1013,"low":1024,"close":1032,"change":1033,"percent_change":597,"volume":623,"transactions":9,"vwap":1032},"2026-02-17",25.835,-0.005,{"date":1035,"open":1013,"high":1013,"low":1032,"close":1013,"change":104,"percent_change":818,"volume":706,"transactions":9,"vwap":1013},"2026-02-13",{"date":1037,"open":1038,"high":1039,"low":1038,"close":977,"change":1040,"percent_change":437,"volume":729,"transactions":9,"vwap":977},"2026-02-12",25.763,25.787,0.075,{"date":1042,"open":973,"high":968,"low":973,"close":1043,"change":286,"percent_change":287,"volume":870,"transactions":9,"vwap":1043},"2026-02-11",25.705,{"date":1045,"open":982,"high":982,"low":1046,"close":1047,"change":183,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-02-10",25.73,25.735,0.19,3400,{"date":1051,"open":661,"high":1052,"low":661,"close":1053,"change":1054,"percent_change":479,"volume":735,"transactions":9,"vwap":1053},"2026-02-09",25.7,25.685,0.009,{"date":1056,"open":945,"high":1057,"low":945,"close":1057,"change":1058,"percent_change":1010,"volume":729,"transactions":9,"vwap":1057},"2026-02-06",25.676,0.001,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":20,"volume":658,"transactions":9,"vwap":1062},"2026-02-05",25.665,25.675,0.078,{"date":1065,"open":22,"high":22,"low":757,"close":1066,"change":1067,"percent_change":286,"volume":633,"transactions":9,"vwap":1066},"2026-02-04",25.597,-0.008,{"date":1069,"open":757,"high":699,"low":757,"close":699,"change":805,"percent_change":250,"volume":706,"transactions":9,"vwap":699},"2026-02-03",{"date":1071,"open":855,"high":855,"low":757,"close":687,"change":579,"percent_change":326,"volume":908,"transactions":9,"vwap":687},"2026-02-02",{"date":1073,"open":867,"high":1074,"low":867,"close":700,"change":1010,"percent_change":1010,"volume":819,"transactions":9,"vwap":700},"2026-01-30",25.642,{"date":1076,"open":855,"high":1077,"low":855,"close":700,"change":1078,"percent_change":404,"volume":754,"transactions":9,"vwap":700},"2026-01-29",25.636,0.023,{"date":1080,"open":1081,"high":670,"low":1081,"close":1082,"change":1083,"percent_change":192,"volume":1084,"transactions":9,"vwap":1082},"2026-01-28",25.609,25.612,-0.013,2200,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":109,"volume":662,"transactions":9,"vwap":1087},"2026-01-27",25.625,-0.003,{"date":1090,"open":867,"high":867,"low":670,"close":1091,"change":1078,"percent_change":404,"volume":1092,"transactions":9,"vwap":1091},"2026-01-26",25.628,700,{"date":1094,"open":705,"high":699,"low":709,"close":699,"change":412,"percent_change":413,"volume":729,"transactions":9,"vwap":699},"2026-01-23",{"date":1096,"open":1097,"high":863,"low":1097,"close":758,"change":505,"percent_change":479,"volume":1098,"transactions":9,"vwap":758},"2026-01-22",25.552,2900,{"date":1100,"open":675,"high":847,"low":675,"close":688,"change":183,"percent_change":259,"volume":644,"transactions":9,"vwap":688},"2026-01-21",{"date":1102,"open":677,"high":678,"low":682,"close":683,"change":721,"percent_change":1103,"volume":1104,"transactions":9,"vwap":683},"2026-01-20",-0.27,3700,{"date":1106,"open":757,"high":757,"low":863,"close":686,"change":579,"percent_change":326,"volume":837,"transactions":9,"vwap":686},"2026-01-16",{"date":1108,"open":1109,"high":1109,"low":670,"close":670,"change":420,"percent_change":335,"volume":662,"transactions":9,"vwap":670},"2026-01-15",25.632,{"date":1111,"open":945,"high":944,"low":666,"close":666,"change":412,"percent_change":413,"volume":644,"transactions":9,"vwap":666},"2026-01-14",{"date":1113,"open":687,"high":867,"low":687,"close":1114,"change":622,"percent_change":104,"volume":908,"transactions":9,"vwap":1114},"2026-01-13",25.615,{"date":1116,"open":757,"high":687,"low":757,"close":687,"change":301,"percent_change":302,"volume":706,"transactions":9,"vwap":687},"2026-01-12",{"date":1118,"open":1119,"high":1114,"low":699,"close":1114,"change":183,"percent_change":259,"volume":729,"transactions":9,"vwap":1114},"2026-01-09",25.608,{"date":1121,"open":709,"high":863,"low":676,"close":688,"change":294,"percent_change":309,"volume":1122,"transactions":9,"vwap":688},"2026-01-08",42700,{"date":1124,"open":855,"high":670,"low":699,"close":699,"change":805,"percent_change":250,"volume":647,"transactions":9,"vwap":699},"2026-01-07",{"date":1126,"open":1127,"high":687,"low":1127,"close":687,"change":805,"percent_change":250,"volume":1006,"transactions":9,"vwap":687},"2026-01-06",25.563,{"date":1129,"open":748,"high":1130,"low":748,"close":705,"change":689,"percent_change":520,"volume":811,"transactions":9,"vwap":705},"2026-01-05",25.596,{"date":1132,"open":675,"high":814,"low":675,"close":814,"change":1033,"percent_change":597,"volume":1133,"transactions":9,"vwap":814},"2026-01-02",2300,{"date":1135,"open":863,"high":757,"low":814,"close":742,"change":294,"percent_change":309,"volume":623,"transactions":9,"vwap":742},"2025-12-31",{"date":1137,"open":855,"high":855,"low":705,"close":705,"change":1138,"percent_change":1139,"volume":819,"transactions":9,"vwap":705},"2025-12-30",-0.4,-1.54,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":250,"percent_change":447,"volume":806,"transactions":9,"vwap":1142},"2025-12-29",25.995,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":250,"percent_change":447,"volume":754,"transactions":9,"vwap":1147},"2025-12-26",25.981,25.965,25.975,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1150,"change":840,"percent_change":841,"volume":647,"transactions":9,"vwap":1150},"2025-12-24",25.955,25.952,{"date":1153,"open":1005,"high":1154,"low":1005,"close":1154,"change":505,"percent_change":479,"volume":1155,"transactions":9,"vwap":1154},"2025-12-23",25.92,4600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1158,"change":301,"percent_change":302,"volume":1161,"transactions":9,"vwap":1158},"2025-12-22",25.91,25.915,25.9,13200,{"date":1163,"open":1000,"high":1000,"low":1001,"close":1001,"change":420,"percent_change":335,"volume":750,"transactions":9,"vwap":1001},"2025-12-19",{"date":1165,"open":1166,"high":1150,"low":1000,"close":1167,"change":19,"percent_change":437,"volume":1168,"transactions":9,"vwap":1167},"2025-12-18",25.94,25.95,3600,{"date":1170,"open":1004,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2025-12-17",25.905,25.85,25.876,-0.029,-0.11,78800,{"date":1178,"open":1179,"high":1171,"low":1005,"close":1171,"change":479,"percent_change":352,"volume":1180,"transactions":9,"vwap":1171},"2025-12-16",25.89,2400,{"date":1182,"open":1014,"high":1004,"low":1014,"close":1183,"change":250,"percent_change":447,"volume":729,"transactions":9,"vwap":1183},"2025-12-15",25.865,{"date":1185,"open":1172,"high":1014,"low":1186,"close":1186,"change":809,"percent_change":823,"volume":171,"transactions":9,"vwap":1186},"2025-12-12",25.845,{"date":1188,"open":1166,"high":1166,"low":1160,"close":1160,"change":805,"percent_change":250,"volume":644,"transactions":9,"vwap":1160},"2025-12-11",{"date":1190,"open":1014,"high":1191,"low":1014,"close":1191,"change":772,"percent_change":1192,"volume":706,"transactions":9,"vwap":1191},"2025-12-10",25.895,0.27,{"date":1194,"open":1013,"high":1013,"low":987,"close":995,"change":420,"percent_change":335,"volume":652,"transactions":9,"vwap":995},"2025-12-09",{"date":1196,"open":1172,"high":1172,"low":1172,"close":1172,"change":579,"percent_change":326,"volume":658,"transactions":9,"vwap":1172},"2025-12-08",{"date":1198,"open":1199,"high":1199,"low":1005,"close":1200,"change":597,"percent_change":268,"volume":754,"transactions":9,"vwap":1200},"2025-12-05",25.912,25.885,{"date":1202,"open":1154,"high":1154,"low":1171,"close":1171,"change":192,"percent_change":540,"volume":806,"transactions":9,"vwap":1171},"2025-12-04",{"date":1204,"open":1154,"high":1150,"low":1154,"close":1150,"change":840,"percent_change":841,"volume":860,"transactions":9,"vwap":1150},"2025-12-03",{"date":1206,"open":1207,"high":1154,"low":1207,"close":1154,"change":250,"percent_change":447,"volume":667,"transactions":9,"vwap":1154},"2025-12-02",25.894,{"date":1209,"open":1179,"high":1160,"low":1179,"close":1160,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1160},"2025-12-01",-0.073,-0.28,7900,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":915,"percent_change":192,"volume":662,"transactions":9,"vwap":1216},"2025-11-28",25.96,25.973,{"date":1218,"open":1166,"high":1219,"low":1166,"close":1219,"change":638,"percent_change":277,"volume":1021,"transactions":9,"vwap":1219},"2025-11-26",25.985,{"date":1221,"open":1222,"high":1223,"low":1166,"close":1215,"change":689,"percent_change":494,"volume":837,"transactions":9,"vwap":1215},"2025-11-25",25.945,25.97,{"date":1225,"open":1179,"high":1159,"low":1179,"close":1159,"change":840,"percent_change":841,"volume":870,"transactions":9,"vwap":1159},"2025-11-24",{"date":1227,"open":1005,"high":1005,"low":1172,"close":1005,"change":897,"percent_change":184,"volume":633,"transactions":9,"vwap":1005},"2025-11-21",{"date":1229,"open":1230,"high":1230,"low":1231,"close":995,"change":412,"percent_change":413,"volume":774,"transactions":9,"vwap":995},"2025-11-20",25.837,25.818,{"date":1233,"open":987,"high":987,"low":1234,"close":986,"change":301,"percent_change":302,"volume":870,"transactions":9,"vwap":986},"2025-11-19",25.79,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":638,"percent_change":277,"volume":1092,"transactions":9,"vwap":1239},"2025-11-18",25.8,25.811,25.81,{"date":1241,"open":1242,"high":1237,"low":991,"close":991,"change":1010,"percent_change":1010,"volume":1180,"transactions":9,"vwap":991},"2025-11-17",25.798,{"date":1244,"open":1239,"high":1239,"low":991,"close":991,"change":420,"percent_change":335,"volume":662,"transactions":9,"vwap":991},"2025-11-14",{"date":1246,"open":1247,"high":1024,"low":1239,"close":1239,"change":460,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1239},"2025-11-13",25.827,-0.17,3100,{"date":1251,"open":1014,"high":1014,"low":1009,"close":1009,"change":597,"percent_change":268,"volume":806,"transactions":9,"vwap":1009},"2025-11-12",{"date":1253,"open":1173,"high":1005,"low":1254,"close":1254,"change":183,"percent_change":1048,"volume":633,"transactions":9,"vwap":1254},"2025-11-11",25.875,{"date":1256,"open":1024,"high":1024,"low":995,"close":995,"change":1010,"percent_change":1010,"volume":908,"transactions":9,"vwap":995},"2025-11-10",{"date":1258,"open":1024,"high":1024,"low":995,"close":995,"change":1033,"percent_change":597,"volume":860,"transactions":9,"vwap":995},"2025-11-07",{"date":1260,"open":987,"high":1013,"low":987,"close":1024,"change":772,"percent_change":1192,"volume":819,"transactions":9,"vwap":1024},"2025-11-06",{"date":1262,"open":977,"high":1234,"low":1263,"close":966,"change":809,"percent_change":823,"volume":171,"transactions":9,"vwap":966},"2025-11-05",25.758,{"date":1265,"open":1239,"high":987,"low":1239,"close":1029,"change":250,"percent_change":447,"volume":1092,"transactions":9,"vwap":1029},"2025-11-04",{"date":1267,"open":977,"high":1237,"low":977,"close":986,"change":301,"percent_change":302,"volume":774,"transactions":9,"vwap":986},"2025-11-03",{"date":1269,"open":1024,"high":1024,"low":1239,"close":1239,"change":109,"percent_change":294,"volume":761,"transactions":9,"vwap":1239},"2025-10-31",{"date":1271,"open":1013,"high":1013,"low":987,"close":987,"change":579,"percent_change":326,"volume":171,"transactions":9,"vwap":987},"2025-10-30",{"date":1273,"open":1166,"high":1166,"low":1009,"close":1009,"change":230,"percent_change":1138,"volume":1180,"transactions":9,"vwap":1009},"2025-10-29",{"date":1275,"open":1167,"high":1215,"low":1167,"close":1215,"change":622,"percent_change":104,"volume":644,"transactions":9,"vwap":1215},"2025-10-28",{"date":1277,"open":1199,"high":1222,"low":1199,"close":1222,"change":622,"percent_change":104,"volume":667,"transactions":9,"vwap":1222},"2025-10-27",{"date":1279,"open":1280,"high":1166,"low":1280,"close":1000,"change":412,"percent_change":413,"volume":171,"transactions":9,"vwap":1000},"2025-10-24",25.924,{"date":1282,"open":1001,"high":1000,"low":1160,"close":1160,"change":294,"percent_change":573,"volume":171,"transactions":9,"vwap":1160},"2025-10-23",{"date":1284,"open":1000,"high":1167,"low":1000,"close":1166,"change":1010,"percent_change":1010,"volume":1133,"transactions":9,"vwap":1166},"2025-10-22",{"date":1286,"open":1167,"high":1167,"low":1000,"close":1166,"change":638,"percent_change":277,"volume":1287,"transactions":9,"vwap":1166},"2025-10-21",20200,{"date":1289,"open":1159,"high":1159,"low":1159,"close":1159,"change":250,"percent_change":447,"volume":739,"transactions":9,"vwap":1159},"2025-10-20",{"date":1291,"open":1254,"high":1160,"low":1254,"close":1191,"change":109,"percent_change":294,"volume":667,"transactions":9,"vwap":1191},"2025-10-17",{"date":1293,"open":1159,"high":1159,"low":1171,"close":1171,"change":104,"percent_change":818,"volume":658,"transactions":9,"vwap":1171},"2025-10-16",{"date":1295,"open":1004,"high":1004,"low":1013,"close":1186,"change":1296,"percent_change":597,"volume":667,"transactions":9,"vwap":1186},"2025-10-15",-0.004,{"date":1298,"open":1172,"high":1172,"low":1299,"close":1299,"change":531,"percent_change":404,"volume":623,"transactions":9,"vwap":1299},"2025-10-14",25.849,{"date":1301,"open":1242,"high":1024,"low":1234,"close":1247,"change":1302,"percent_change":494,"volume":171,"transactions":9,"vwap":1247},"2025-10-13",0.043,{"date":1304,"open":966,"high":1234,"low":966,"close":974,"change":1305,"percent_change":818,"volume":647,"transactions":9,"vwap":974},"2025-10-10",0.059,{"date":1307,"open":983,"high":983,"low":969,"close":969,"change":1174,"percent_change":1175,"volume":1308,"transactions":9,"vwap":969},"2025-10-09",4100,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":-6,"volume":662,"transactions":9,"vwap":1312},"2025-10-08",25.755,25.754,-0.001,{"date":1315,"open":966,"high":966,"low":982,"close":1311,"change":689,"percent_change":520,"volume":958,"transactions":9,"vwap":1311},"2025-10-07",{"date":1317,"open":983,"high":983,"low":1318,"close":1318,"change":460,"percent_change":1248,"volume":618,"transactions":9,"vwap":1318},"2025-10-06",25.71,{"date":1320,"open":967,"high":967,"low":1311,"close":1311,"change":597,"percent_change":268,"volume":735,"transactions":9,"vwap":1311},"2025-10-03",{"date":1322,"open":991,"high":1234,"low":1323,"close":1323,"change":805,"percent_change":250,"volume":652,"transactions":9,"vwap":1323},"2025-10-02",25.775,{"date":1325,"open":1326,"high":967,"low":1326,"close":967,"change":772,"percent_change":1192,"volume":774,"transactions":9,"vwap":967},"2025-10-01",25.742,{"date":1328,"open":1046,"high":1046,"low":1052,"close":1052,"change":1010,"percent_change":1010,"volume":644,"transactions":9,"vwap":1052},"2025-09-30",{"date":1330,"open":1318,"high":1318,"low":1052,"close":1052,"change":1331,"percent_change":1332,"volume":618,"transactions":9,"vwap":1052},"2025-09-29",-0.225,-0.87,{"date":1334,"open":1166,"high":1335,"low":1154,"close":1001,"change":1033,"percent_change":597,"volume":1336,"transactions":9,"vwap":1001},"2025-09-26",25.953,3300,{"date":1338,"open":1339,"high":1000,"low":1339,"close":1000,"change":286,"percent_change":287,"volume":754,"transactions":9,"vwap":1000},"2025-09-25",25.928,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1215,"change":294,"percent_change":573,"volume":1345,"transactions":9,"vwap":1215},"2025-09-24",25.98,25.99,25.959,7300,{"date":1347,"open":1348,"high":1348,"low":1349,"close":304,"change":412,"percent_change":413,"volume":702,"transactions":9,"vwap":304},"2025-09-23",26.01,25.992,{"date":1351,"open":1223,"high":1343,"low":1223,"close":1223,"change":286,"percent_change":287,"volume":652,"transactions":9,"vwap":1223},"2025-09-22",{"date":1353,"open":304,"high":304,"low":304,"close":304,"change":109,"percent_change":294,"volume":819,"transactions":9,"vwap":304},"2025-09-19",{"date":1355,"open":1342,"high":1348,"low":1342,"close":1348,"change":1174,"percent_change":1175,"volume":819,"transactions":9,"vwap":1348},"2025-09-18",{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1092,"transactions":9,"vwap":1359},"2025-09-17",26.062,26.039,-0.034,-0.13,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":183,"volume":644,"transactions":9,"vwap":1366},"2025-09-16",26.077,26.09,26.073,0.012,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":841,"volume":1155,"transactions":9,"vwap":1372},"2025-09-15",26.059999,26.07,26.061001,0.036,{"date":1375,"open":1348,"high":1376,"low":1348,"close":1376,"change":286,"percent_change":287,"volume":729,"transactions":9,"vwap":1376},"2025-09-12",26.025,{"date":1378,"open":1371,"high":1371,"low":1379,"close":1379,"change":689,"percent_change":494,"volume":667,"transactions":9,"vwap":1379},"2025-09-11",26.055,{"date":1381,"open":1343,"high":1382,"low":1343,"close":1348,"change":412,"percent_change":413,"volume":761,"transactions":9,"vwap":1348},"2025-09-10",26.030001,{"date":1384,"open":1343,"high":1343,"low":1342,"close":1342,"change":294,"percent_change":573,"volume":754,"transactions":9,"vwap":1342},"2025-09-09",{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":897,"percent_change":184,"volume":761,"transactions":9,"vwap":1388},"2025-09-08",26.0020008,26.02,{"date":1390,"open":1342,"high":1342,"low":1215,"close":1146,"change":671,"percent_change":672,"volume":908,"transactions":9,"vwap":1146},"2025-09-05",{"date":1392,"open":1024,"high":1005,"low":1024,"close":1005,"change":772,"percent_change":1192,"volume":908,"transactions":9,"vwap":1005},"2025-09-04",{"date":1394,"open":1239,"high":1239,"low":1239,"close":1239,"change":104,"percent_change":818,"volume":739,"transactions":9,"vwap":1239},"2025-09-03",{"date":1396,"open":983,"high":982,"low":983,"close":982,"change":1397,"percent_change":1248,"volume":819,"transactions":9,"vwap":982},"2025-09-02",-0.044,{"date":1399,"open":988,"high":988,"low":988,"close":988,"change":753,"percent_change":302,"volume":806,"transactions":9,"vwap":988},"2025-08-29",{"date":1401,"open":1234,"high":1239,"low":1234,"close":1239,"change":412,"percent_change":413,"volume":1092,"transactions":9,"vwap":1239},"2025-08-28",{"date":1403,"open":982,"high":977,"low":982,"close":977,"change":412,"percent_change":413,"volume":662,"transactions":9,"vwap":977},"2025-08-27",{"date":1405,"open":1318,"high":966,"low":1318,"close":982,"change":412,"percent_change":413,"volume":754,"transactions":9,"vwap":982},"2025-08-26",{"date":1407,"open":983,"high":983,"low":968,"close":968,"change":597,"percent_change":268,"volume":658,"transactions":9,"vwap":968},"2025-08-25",{"date":1409,"open":1046,"high":1410,"low":1411,"close":983,"change":1412,"percent_change":1413,"volume":819,"transactions":9,"vwap":983},"2025-08-22",25.748,25.728,0.105,0.41,{"date":1415,"open":1416,"high":692,"low":1082,"close":700,"change":579,"percent_change":326,"volume":652,"transactions":9,"vwap":700},"2025-08-21",25.622,{"date":1418,"open":1419,"high":1419,"low":1420,"close":661,"change":250,"percent_change":447,"volume":706,"transactions":9,"vwap":661},"2025-08-20",25.68,25.652,{"date":1422,"open":665,"high":665,"low":945,"close":945,"change":638,"percent_change":277,"volume":806,"transactions":9,"vwap":945},"2025-08-19",{"date":1424,"open":1425,"high":1425,"low":1087,"close":1087,"change":301,"percent_change":302,"volume":658,"transactions":9,"vwap":1087},"2025-08-18",25.634,{"date":1427,"open":945,"high":945,"low":670,"close":692,"change":597,"percent_change":268,"volume":860,"transactions":9,"vwap":692},"2025-08-15",{"date":1429,"open":945,"high":665,"low":945,"close":665,"change":294,"percent_change":309,"volume":819,"transactions":9,"vwap":665},"2025-08-14",{"date":1431,"open":867,"high":1318,"low":867,"close":1052,"change":1432,"percent_change":898,"volume":860,"transactions":9,"vwap":1052},"2025-08-13",0.057,{"date":1434,"open":855,"high":1435,"low":855,"close":1435,"change":1436,"percent_change":286,"volume":647,"transactions":9,"vwap":1435},"2025-08-12",25.643,-0.007,{"date":1438,"open":945,"high":665,"low":945,"close":945,"change":805,"percent_change":250,"volume":729,"transactions":9,"vwap":945},"2025-08-11",{"date":1440,"open":692,"high":1441,"low":692,"close":666,"change":1442,"percent_change":192,"volume":652,"transactions":9,"vwap":666},"2025-08-08",25.647,-0.014,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":802,"percent_change":294,"volume":1092,"transactions":9,"vwap":1447},"2025-08-07",25.681,25.683,25.659,{"date":1449,"open":1450,"high":1450,"low":945,"close":661,"change":1033,"percent_change":597,"volume":819,"transactions":9,"vwap":661},"2025-08-06",25.677,{"date":1452,"open":1453,"high":1062,"low":1453,"close":1062,"change":1010,"percent_change":1010,"volume":647,"transactions":9,"vwap":1062},"2025-08-05",25.661,{"date":1455,"open":1062,"high":1062,"low":1062,"close":1062,"change":638,"percent_change":277,"volume":860,"transactions":9,"vwap":1062},"2025-08-04",{"date":1457,"open":677,"high":945,"low":677,"close":945,"change":494,"percent_change":1458,"volume":1133,"transactions":9,"vwap":945},"2025-08-01",0.67,{"date":1460,"open":1461,"high":1461,"low":725,"close":725,"change":1033,"percent_change":597,"volume":860,"transactions":9,"vwap":725},"2025-07-31",25.491,{"date":1463,"open":713,"high":713,"low":713,"close":713,"change":579,"percent_change":326,"volume":739,"transactions":9,"vwap":713},"2025-07-30",{"date":1465,"open":727,"high":677,"low":929,"close":693,"change":772,"percent_change":773,"volume":819,"transactions":9,"vwap":693},"2025-07-29",{"date":1467,"open":896,"high":929,"low":892,"close":896,"change":597,"percent_change":268,"volume":1084,"transactions":9,"vwap":896},"2025-07-28",{"date":1469,"open":892,"high":727,"low":892,"close":727,"change":412,"percent_change":413,"volume":1092,"transactions":9,"vwap":727},"2025-07-25",{"date":1471,"open":832,"high":832,"low":933,"close":892,"change":597,"percent_change":268,"volume":1092,"transactions":9,"vwap":892},"2025-07-24",{"date":1473,"open":1474,"high":1474,"low":896,"close":929,"change":286,"percent_change":287,"volume":754,"transactions":9,"vwap":929},"2025-07-23",25.479,{"date":1476,"open":771,"high":726,"low":771,"close":771,"change":479,"percent_change":701,"volume":908,"transactions":9,"vwap":771},"2025-07-22",{"date":1478,"open":725,"high":725,"low":896,"close":896,"change":840,"percent_change":841,"volume":644,"transactions":9,"vwap":896},"2025-07-21",{"date":1480,"open":1481,"high":782,"low":1481,"close":782,"change":689,"percent_change":520,"volume":806,"transactions":9,"vwap":782},"2025-07-18",25.411,{"date":1483,"open":1484,"high":1484,"low":781,"close":637,"change":1010,"percent_change":1010,"volume":761,"transactions":9,"vwap":637},"2025-07-17",25.38,{"date":1486,"open":781,"high":1484,"low":781,"close":637,"change":412,"percent_change":413,"volume":662,"transactions":9,"vwap":637},"2025-07-16",{"date":1488,"open":1489,"high":1489,"low":1490,"close":636,"change":460,"percent_change":461,"volume":870,"transactions":9,"vwap":636},"2025-07-15",25.355,25.33,{"date":1492,"open":1484,"high":1493,"low":1484,"close":1493,"change":1010,"percent_change":1010,"volume":658,"transactions":9,"vwap":1493},"2025-07-14",25.385,{"date":1495,"open":1493,"high":1493,"low":1493,"close":1493,"change":192,"percent_change":368,"volume":1092,"transactions":9,"vwap":1493},"2025-07-11",{"date":1497,"open":892,"high":892,"low":778,"close":778,"change":1436,"percent_change":286,"volume":652,"transactions":9,"vwap":778},"2025-07-10",{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":222,"volume":706,"transactions":9,"vwap":1501},"2025-07-09",25.407,25.442,0.062,{"date":1504,"open":781,"high":1484,"low":1489,"close":1484,"change":1010,"percent_change":1010,"volume":1505,"transactions":9,"vwap":1484},"2025-07-08",6100,{"date":1507,"open":781,"high":1508,"low":781,"close":1484,"change":302,"percent_change":486,"volume":1509,"transactions":9,"vwap":1484},"2025-07-07",25.414,4900,{"date":1511,"open":832,"high":896,"low":892,"close":892,"change":420,"percent_change":335,"volume":1308,"transactions":9,"vwap":892},"2025-07-03",{"date":1513,"open":929,"high":1514,"low":929,"close":1514,"change":420,"percent_change":335,"volume":706,"transactions":9,"vwap":1514},"2025-07-02",25.465,{"date":1516,"open":929,"high":771,"low":732,"close":771,"change":250,"percent_change":447,"volume":774,"transactions":9,"vwap":771},"2025-07-01",{"date":1518,"open":929,"high":713,"low":1501,"close":727,"change":479,"percent_change":701,"volume":618,"transactions":9,"vwap":727},"2025-06-30",{"date":1520,"open":1514,"high":1514,"low":933,"close":933,"change":1521,"percent_change":1522,"volume":729,"transactions":9,"vwap":933},"2025-06-27",-0.317,-1.23,{"date":1524,"open":1318,"high":1525,"low":1318,"close":1525,"change":1432,"percent_change":898,"volume":1092,"transactions":9,"vwap":1525},"2025-06-26",25.747,{"date":1527,"open":1528,"high":973,"low":1528,"close":973,"change":250,"percent_change":447,"volume":647,"transactions":9,"vwap":973},"2025-06-25",25.648,{"date":1530,"open":692,"high":1446,"low":692,"close":661,"change":1531,"percent_change":259,"volume":889,"transactions":9,"vwap":661},"2025-06-24",0.051,{"date":1533,"open":867,"high":700,"low":1534,"close":1534,"change":1305,"percent_change":818,"volume":1092,"transactions":9,"vwap":1534},"2025-06-23",25.619,{"date":1536,"open":748,"high":863,"low":676,"close":676,"change":250,"percent_change":447,"volume":761,"transactions":9,"vwap":676},"2025-06-20",{"date":1538,"open":814,"high":1539,"low":693,"close":675,"change":622,"percent_change":104,"volume":1084,"transactions":9,"vwap":675},"2025-06-18",25.568,{"date":1541,"open":771,"high":745,"low":771,"close":745,"change":183,"percent_change":259,"volume":1542,"transactions":9,"vwap":745},"2025-06-17",12100,{"date":1544,"open":682,"high":1545,"low":833,"close":833,"change":849,"percent_change":850,"volume":644,"transactions":9,"vwap":833},"2025-06-16",25.529,{"date":1547,"open":1548,"high":1549,"low":725,"close":1549,"change":1550,"percent_change":486,"volume":171,"transactions":9,"vwap":1549},"2025-06-13",25.488,25.499,-0.061,{"date":1552,"open":1553,"high":688,"low":1553,"close":676,"change":447,"percent_change":949,"volume":1249,"transactions":9,"vwap":676},"2025-06-12",25.521,{"date":1555,"open":1484,"high":771,"low":1484,"close":725,"change":897,"percent_change":898,"volume":811,"transactions":9,"vwap":725},"2025-06-11",{"date":1557,"open":933,"high":933,"low":655,"close":655,"change":638,"percent_change":277,"volume":1249,"transactions":9,"vwap":655},"2025-06-10",{"date":1559,"open":637,"high":1560,"low":637,"close":650,"change":479,"percent_change":701,"volume":633,"transactions":9,"vwap":650},"2025-06-09",25.413,{"date":1562,"open":1563,"high":650,"low":781,"close":781,"change":230,"percent_change":1564,"volume":1565,"transactions":9,"vwap":781},"2025-06-06",25.391,-0.41,13500,{"date":1567,"open":1568,"high":1568,"low":1514,"close":1514,"change":460,"percent_change":461,"volume":761,"transactions":9,"vwap":1514},"2025-06-05",25.471,{"date":1570,"open":1571,"high":693,"low":1571,"close":682,"change":1040,"percent_change":437,"volume":1572,"transactions":9,"vwap":682},"2025-06-04",25.498,5200,{"date":1574,"open":892,"high":896,"low":1575,"close":778,"change":805,"percent_change":250,"volume":1098,"transactions":9,"vwap":778},"2025-06-03",25.421,{"date":1577,"open":1578,"high":1578,"low":901,"close":933,"change":286,"percent_change":287,"volume":1579,"transactions":9,"vwap":933},"2025-06-02",25.448,5700,{"date":1581,"open":896,"high":727,"low":892,"close":929,"change":479,"percent_change":701,"volume":774,"transactions":9,"vwap":929},"2025-05-30",{"date":1583,"open":786,"high":933,"low":786,"close":901,"change":897,"percent_change":898,"volume":1180,"transactions":9,"vwap":901},"2025-05-29",{"date":1585,"open":1484,"high":1484,"low":651,"close":651,"change":286,"percent_change":287,"volume":1509,"transactions":9,"vwap":651},"2025-05-28",{"date":1587,"open":796,"high":650,"low":796,"close":888,"change":447,"percent_change":139,"volume":644,"transactions":9,"vwap":888},"2025-05-27",{"date":1589,"open":636,"high":636,"low":401,"close":401,"change":622,"percent_change":104,"volume":750,"transactions":9,"vwap":401},"2025-05-23",{"date":1591,"open":458,"high":403,"low":458,"close":394,"change":689,"percent_change":520,"volume":623,"transactions":9,"vwap":394},"2025-05-22",{"date":1593,"open":394,"high":394,"low":410,"close":617,"change":230,"percent_change":1564,"volume":1006,"transactions":9,"vwap":617},"2025-05-21",{"date":1595,"open":1490,"high":781,"low":1490,"close":781,"change":597,"percent_change":268,"volume":1084,"transactions":9,"vwap":781},"2025-05-20",{"date":1597,"open":458,"high":1484,"low":458,"close":1484,"change":531,"percent_change":404,"volume":1133,"transactions":9,"vwap":1484},"2025-05-19",{"date":1599,"open":781,"high":1600,"low":1601,"close":1601,"change":1078,"percent_change":404,"volume":1602,"transactions":9,"vwap":1601},"2025-05-16",25.361,25.358,15100,{"date":1604,"open":388,"high":402,"low":388,"close":402,"change":1605,"percent_change":1606,"volume":618,"transactions":9,"vwap":402},"2025-05-15",0.087,0.34,{"date":1608,"open":511,"high":458,"low":510,"close":510,"change":539,"percent_change":540,"volume":754,"transactions":9,"vwap":510},"2025-05-14",{"date":1610,"open":419,"high":394,"low":419,"close":389,"change":250,"percent_change":447,"volume":1611,"transactions":9,"vwap":389},"2025-05-13",7600,{"date":1613,"open":425,"high":388,"low":425,"close":596,"change":809,"percent_change":810,"volume":1180,"transactions":9,"vwap":596},"2025-05-12",{"date":1615,"open":636,"high":643,"low":1616,"close":1490,"change":412,"percent_change":413,"volume":618,"transactions":9,"vwap":1490},"2025-05-09",25.323,{"date":1618,"open":642,"high":642,"low":394,"close":394,"change":302,"percent_change":486,"volume":618,"transactions":9,"vwap":394},"2025-05-08",{"date":1620,"open":636,"high":637,"low":1490,"close":781,"change":479,"percent_change":701,"volume":1621,"transactions":9,"vwap":781},"2025-05-07",43400,{"date":1623,"open":394,"high":466,"low":394,"close":466,"change":505,"percent_change":479,"volume":644,"transactions":9,"vwap":466},"2025-05-06",{"date":1625,"open":434,"high":403,"low":434,"close":403,"change":597,"percent_change":268,"volume":1049,"transactions":9,"vwap":403},"2025-05-05",{"date":1627,"open":642,"high":642,"low":389,"close":1490,"change":460,"percent_change":461,"volume":1628,"transactions":9,"vwap":1490},"2025-05-02",10700,{"date":1630,"open":1484,"high":1484,"low":637,"close":796,"change":809,"percent_change":810,"volume":662,"transactions":9,"vwap":796},"2025-05-01",{"date":1632,"open":888,"high":933,"low":888,"close":933,"change":1010,"percent_change":1010,"volume":1633,"transactions":9,"vwap":933},"2025-04-30",4500,{"date":1635,"open":786,"high":933,"low":650,"close":933,"change":897,"percent_change":898,"volume":1021,"transactions":9,"vwap":933},"2025-04-29",{"date":1637,"open":1638,"high":1639,"low":1638,"close":796,"change":183,"percent_change":259,"volume":729,"transactions":9,"vwap":796},"2025-04-28",25.356,25.376,{"date":1641,"open":388,"high":1642,"low":388,"close":1642,"change":1643,"percent_change":818,"volume":647,"transactions":9,"vwap":1642},"2025-04-25",25.325,0.058,{"date":1645,"open":446,"high":1646,"low":446,"close":1646,"change":1647,"percent_change":49,"volume":647,"transactions":9,"vwap":1646},"2025-04-24",25.267,0.122,{"date":1649,"open":1650,"high":549,"low":1650,"close":549,"change":840,"percent_change":841,"volume":761,"transactions":9,"vwap":549},"2025-04-23",25.14,{"date":176,"open":1652,"high":1652,"low":1653,"close":1653,"change":1296,"percent_change":597,"volume":644,"transactions":9,"vwap":1653},25.114,25.11]