[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCPB":3,"homepage-market-summary":28,"stock-historical-NCPB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NCPB","2026-10-05",{"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},"Nuveen Core Plus Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2253,1.2384,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.7,23.69,23.64,23.7171,-0.0171,-0.07,10019.057366,25.74,5931.721949270916,2.9,648,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},5545,2023962.209267,-3.91,"2025-04-23",[180,183,192,202,212,221,231,242,249,259,268,278,286,295,303,312,318,325,333,342,350,354,363,373,379,388,396,404,412,422,428,434,443,452,460,465,469,477,482,488,494,500,504,511,518,527,533,540,545,554,560,565,573,577,586,593,599,607,615,621,626,630,634,640,644,651,657,664,671,677,683,689,694,699,704,711,718,724,729,735,741,746,752,756,760,765,769,774,779,783,786,791,795,798,800,803,806,813,818,823,825,829,832,837,840,844,848,851,855,859,862,866,868,873,875,880,883,887,892,894,896,901,903,909,912,916,918,922,925,930,935,937,941,946,950,952,956,961,963,966,970,974,980,982,986,992,998,1005,1012,1018,1022,1028,1032,1038,1041,1045,1048,1053,1057,1060,1063,1068,1072,1077,1081,1086,1092,1096,1100,1103,1109,1114,1119,1123,1125,1127,1130,1134,1138,1140,1145,1149,1151,1153,1155,1157,1160,1163,1165,1169,1172,1177,1179,1181,1183,1185,1188,1191,1194,1197,1199,1201,1203,1205,1208,1212,1215,1217,1220,1223,1228,1231,1236,1239,1245,1250,1255,1258,1261,1265,1267,1269,1271,1274,1277,1280,1282,1285,1287,1290,1293,1296,1300,1304,1308,1313,1319,1322,1325,1327,1330,1332,1336,1338,1341,1343,1346,1351,1353,1355,1358,1360,1362,1364,1367,1369,1371,1374,1377,1379,1382,1384,1386,1389,1393,1396,1398,1400,1403,1405,1408,1410,1412,1416,1419,1423,1425,1427,1430,1432,1434,1436,1438,1440,1443,1445,1447,1449,1451,1453,1455,1458,1460,1463,1466,1468,1470,1472,1474,1476,1479,1482,1484,1486,1490,1495,1497,1499,1501,1503,1506,1508,1510,1512,1514,1516,1519,1521,1524,1528,1531,1534,1537,1542,1546,1548,1550,1552,1555,1560,1564,1566,1570,1576,1579,1581,1585,1587,1590,1592,1594,1596,1601,1603,1608,1612,1614,1616,1618,1622,1627,1631,1633,1635,1639,1644,1647,1649,1652,1657,1659,1661,1663,1665,1669],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},43,23.6893,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",23.8,23.71,-0.0143,-0.06,16135.1669,146,23.7471,{"date":193,"open":194,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",23.73,23.7314,23.7299,-0.0559,-0.23,1877.1669,108,23.7268,{"date":203,"open":204,"high":185,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",23.77,23.75,23.7873,-0.0477,-0.2,32203.1669,45,23.7728,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":188,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",23.8201,23.84,23.835,-0.25,1441.1669,18,23.8358,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",23.91,23.89,23.895,-0.1,-0.42,11454.1669,23,23.9014,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",23.9999,24,23.99,23.995,0.005,0.02,103374.1669,36,23.9981,{"date":243,"open":244,"high":244,"low":235,"close":235,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":244},"2026-09-24",24.02,-0.1314,-0.54,1863.1669,25,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":84,"volume":256,"transactions":257,"vwap":258},"2026-09-23",24.11,24.14,24.1,24.1214,-0.1948,1971.084016,40,24.1177,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":129,"volume":265,"transactions":266,"vwap":267},"2026-09-22",24.33,24.2979,24.3162,0.0212,2121.1669,32,24.3157,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":69,"volume":275,"transactions":276,"vwap":277},"2026-09-21",24.29,24.3,24.285,24.295,0.05,1374.1669,30,24.2906,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":22,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",24.2599,24.245,-0.29,2711.125697,22,24.2586,{"date":287,"open":288,"high":289,"low":271,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",24.31,24.315,0.1,0.41,5719.125757,39,24.3117,{"date":296,"open":297,"high":271,"low":298,"close":298,"change":299,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",24.23,24.215,0,12482.1669,127,24.2587,{"date":304,"open":305,"high":297,"low":306,"close":298,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",24.22,24.21,-0.03,-0.12,6068.1669,59,24.2239,{"date":313,"open":305,"high":314,"low":306,"close":281,"change":299,"percent_change":299,"volume":315,"transactions":316,"vwap":317},"2026-09-14",24.26,105139.1669,112,24.2249,{"date":319,"open":320,"high":321,"low":320,"close":281,"change":322,"percent_change":188,"volume":323,"transactions":276,"vwap":324},"2026-09-11",24.24,24.249,-0.0144,3873.3119,24.2408,{"date":326,"open":327,"high":270,"low":281,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":328},"2026-09-10",24.28,24.2594,-0.1406,-0.58,10234.1669,74,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",24.44,24.4,-0.0417,-0.17,627.1669,26,24.4368,{"date":343,"open":344,"high":344,"low":335,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":257,"vwap":349},"2026-09-08",24.47,24.4417,-0.0133,-0.05,989.1669,24.4584,{"date":351,"open":344,"high":344,"low":352,"close":352,"change":237,"percent_change":238,"volume":353,"transactions":234,"vwap":344},"2026-09-04",24.455,1258.6387,{"date":355,"open":344,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",24.4799,24.45,0.03,0.12,931.1669,28,24.4647,{"date":364,"open":365,"high":335,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",24.425,24.41,24.42,-0.005,-0.02,1420.1669,97,24.4245,{"date":374,"open":375,"high":375,"low":365,"close":365,"change":376,"percent_change":377,"volume":378,"transactions":266,"vwap":341},"2026-09-01",24.43,-0.15,-0.61,1086.1669,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":188,"volume":385,"transactions":386,"vwap":387},"2026-08-31",24.58,24.581,24.575,-0.015,4230.1669,27,24.5804,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":386,"vwap":395},"2026-08-28",24.68,24.59,-0.055,-0.22,4978.1669,24.6774,{"date":397,"open":390,"high":390,"low":398,"close":399,"change":400,"percent_change":-6,"volume":401,"transactions":402,"vwap":403},"2026-08-27",24.64,24.645,-0.0006,32616.1669,19,24.6793,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":386,"vwap":411},"2026-08-26",24.67,24.6456,-0.0394,-0.16,823.1669,24.657,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",24.63,24.685,24.6299,0.125,0.51,7161.1669,105,24.6554,{"date":423,"open":424,"high":381,"low":424,"close":424,"change":425,"percent_change":290,"volume":426,"transactions":386,"vwap":427},"2026-08-24",24.56,0.025,15611.2889,24.5624,{"date":429,"open":381,"high":381,"low":430,"close":431,"change":307,"percent_change":308,"volume":432,"transactions":293,"vwap":433},"2026-08-21",24.53,24.535,1168.1669,24.546,{"date":435,"open":436,"high":381,"low":424,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",24.57,24.565,-0.0967,-0.39,3693.2889,34,24.5694,{"date":444,"open":414,"high":445,"low":381,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",24.74,24.6617,0.1267,0.52,131967.6639,160,24.6331,{"date":453,"open":454,"high":431,"low":454,"close":431,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",24.52,0.01,0.04,7818.1669,29,24.5202,{"date":461,"open":381,"high":381,"low":462,"close":462,"change":392,"percent_change":393,"volume":463,"transactions":386,"vwap":464},"2026-08-17",24.525,235.0855,24.5533,{"date":466,"open":381,"high":381,"low":381,"close":381,"change":392,"percent_change":393,"volume":467,"transactions":402,"vwap":468},"2026-08-14",1398.1262,24.5803,{"date":470,"open":398,"high":398,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",24.635,0.07,0.28,1991.1262,20,24.6402,{"date":478,"open":437,"high":437,"low":437,"close":437,"change":238,"percent_change":479,"volume":480,"transactions":402,"vwap":481},"2026-08-12",0.08,238.1262,24.5771,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":455,"percent_change":456,"volume":486,"transactions":284,"vwap":487},"2026-08-11",24.55,24.545,200.1262,24.5523,{"date":489,"open":436,"high":391,"low":430,"close":431,"change":490,"percent_change":491,"volume":492,"transactions":210,"vwap":493},"2026-08-10",-0.08,-0.33,1824.1262,24.5647,{"date":495,"open":496,"high":414,"low":381,"close":497,"change":274,"percent_change":165,"volume":498,"transactions":458,"vwap":499},"2026-08-07",24.62,24.615,1405.294831,24.6186,{"date":501,"open":424,"high":437,"low":424,"close":437,"change":188,"percent_change":85,"volume":502,"transactions":219,"vwap":503},"2026-08-06",212.2407,24.5579,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":455,"percent_change":456,"volume":508,"transactions":509,"vwap":510},"2026-08-05",24.649,24.625,1198.1262,31,24.6278,{"date":512,"open":496,"high":414,"low":513,"close":497,"change":129,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",24.6,0.37,3815.1262,69,24.6202,{"date":519,"open":520,"high":521,"low":522,"close":462,"change":523,"percent_change":198,"volume":524,"transactions":525,"vwap":526},"2026-08-03",24.515,24.54,24.5001,-0.0558,2820.1262,50,24.5193,{"date":528,"open":436,"high":529,"low":436,"close":529,"change":530,"percent_change":393,"volume":531,"transactions":361,"vwap":532},"2026-07-31",24.5808,-0.0542,615.1262,24.5777,{"date":534,"open":535,"high":535,"low":471,"close":471,"change":536,"percent_change":537,"volume":538,"transactions":458,"vwap":539},"2026-07-30",24.6421,0.015,0.06,448.1262,24.6405,{"date":541,"open":390,"high":390,"low":496,"close":496,"change":542,"percent_change":439,"volume":543,"transactions":248,"vwap":544},"2026-07-29",-0.0969,364.1262,24.6804,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":234,"vwap":553},"2026-07-28",24.7,24.72,24.7169,0.0569,0.23,423.1262,24.7144,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":274,"percent_change":165,"volume":558,"transactions":475,"vwap":559},"2026-07-27",24.665,24.66,337.1262,24.6634,{"date":561,"open":513,"high":562,"low":513,"close":562,"change":536,"percent_change":537,"volume":563,"transactions":361,"vwap":564},"2026-07-24",24.61,9352.4972,24.6003,{"date":566,"open":391,"high":496,"low":381,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",24.595,-0.075,-0.3,39797.1262,41,24.597,{"date":574,"open":415,"high":415,"low":556,"close":406,"change":369,"percent_change":490,"volume":575,"transactions":509,"vwap":576},"2026-07-22",22426.1662,24.6803,{"date":578,"open":579,"high":547,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":441,"vwap":585},"2026-07-21",24.6992,24.6801,24.69,-0.035,-0.14,2168.7142,24.6971,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":188,"percent_change":85,"volume":591,"transactions":509,"vwap":592},"2026-07-20",24.75,24.7101,24.725,4032.1262,24.7358,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":238,"percent_change":479,"volume":597,"transactions":266,"vwap":598},"2026-07-17",24.83,24.785,3722.1262,24.7988,{"date":600,"open":601,"high":602,"low":588,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":284,"vwap":606},"2026-07-16",24.7503,24.765,-0.01,-0.04,1356.1262,24.7534,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":284,"vwap":614},"2026-07-15",24.73,24.775,0.055,0.22,410.1262,24.7574,{"date":616,"open":617,"high":617,"low":589,"close":548,"change":618,"percent_change":50,"volume":619,"transactions":234,"vwap":620},"2026-07-14",24.7599,0.045,5222.1262,24.7261,{"date":622,"open":445,"high":445,"low":623,"close":623,"change":568,"percent_change":569,"volume":624,"transactions":276,"vwap":625},"2026-07-13",24.675,2409.0552,24.6895,{"date":627,"open":628,"high":628,"low":588,"close":588,"change":307,"percent_change":308,"volume":629,"transactions":9,"vwap":588},"2026-07-10",24.78,600,{"date":631,"open":588,"high":628,"low":588,"close":628,"change":456,"percent_change":632,"volume":633,"transactions":9,"vwap":628},"2026-07-09",0.16,800,{"date":635,"open":445,"high":636,"low":609,"close":445,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":445},"2026-07-08",24.76,-0.045,-0.18,4800,{"date":641,"open":595,"high":595,"low":628,"close":596,"change":642,"percent_change":643,"volume":173,"transactions":9,"vwap":596},"2026-07-07",-0.09,-0.36,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":455,"volume":650,"transactions":9,"vwap":648},"2026-07-06",24.86,24.88,24.875,0.002,900,{"date":652,"open":646,"high":653,"low":654,"close":653,"change":655,"percent_change":472,"volume":656,"transactions":9,"vwap":653},"2026-07-02",24.873,24.85,0.018,1200,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":376,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-01",24.845,24.87,24.855,-0.6,4600,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":226,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-30",25.030001,25.040001,25.0049992,-0.4,1800,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":238,"percent_change":479,"volume":676,"transactions":9,"vwap":675},"2026-06-29",25.07,25.11,25.105,17300,{"date":678,"open":679,"high":680,"low":673,"close":681,"change":603,"percent_change":604,"volume":682,"transactions":9,"vwap":681},"2026-06-26",25.08,25.1,25.084999,8400,{"date":684,"open":680,"high":685,"low":673,"close":686,"change":537,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-25",25.12,25.094999,0.24,7400,{"date":690,"open":666,"high":667,"low":666,"close":691,"change":290,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-24",25.035,0.4,78500,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":536,"percent_change":537,"volume":698,"transactions":9,"vwap":697},"2026-06-23",24.95,24.935,1500,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":392,"percent_change":393,"volume":703,"transactions":9,"vwap":702},"2026-06-22",24.94,24.92,3500,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-18",24.96,24.975,0.038,0.15,6000,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":198,"volume":717,"transactions":9,"vwap":715},"2026-06-17",25.01,24.93,24.937,-0.058,5000,{"date":719,"open":720,"high":713,"low":706,"close":721,"change":722,"percent_change":632,"volume":723,"transactions":9,"vwap":721},"2026-06-16",24.98,24.995,0.041,2500,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":708,"percent_change":709,"volume":728,"transactions":9,"vwap":727},"2026-06-15",24.97,24.954,3700,{"date":730,"open":731,"high":701,"low":732,"close":732,"change":733,"percent_change":604,"volume":734,"transactions":9,"vwap":732},"2026-06-12",24.939,24.916,-0.009,300,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":448,"volume":740,"transactions":9,"vwap":738},"2026-06-11",24.82,24.925,0.13,400,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":369,"percent_change":490,"volume":745,"transactions":9,"vwap":744},"2026-06-10",24.805,24.795,100,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":274,"percent_change":165,"volume":751,"transactions":9,"vwap":750},"2026-06-09",24.81,24.819,24.815,500,{"date":753,"open":754,"high":754,"low":602,"close":602,"change":307,"percent_change":308,"volume":755,"transactions":9,"vwap":602},"2026-06-08",24.79,3000,{"date":757,"open":737,"high":758,"low":744,"close":744,"change":642,"percent_change":643,"volume":759,"transactions":9,"vwap":744},"2026-06-05",24.835,18600,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":358,"percent_change":359,"volume":723,"transactions":9,"vwap":764},"2026-06-04",24.89,24.9,24.885,{"date":766,"open":767,"high":767,"low":654,"close":661,"change":347,"percent_change":208,"volume":768,"transactions":9,"vwap":661},"2026-06-03",24.865,3900,{"date":770,"open":771,"high":702,"low":763,"close":772,"change":425,"percent_change":290,"volume":773,"transactions":9,"vwap":772},"2026-06-02",24.91,24.905,15600,{"date":775,"open":776,"high":762,"low":776,"close":647,"change":308,"percent_change":777,"volume":778,"transactions":9,"vwap":647},"2026-06-01",24.84,-0.48,22100,{"date":780,"open":713,"high":781,"low":248,"close":248,"change":238,"percent_change":479,"volume":782,"transactions":9,"vwap":248},"2026-05-29",25.014999,6300,{"date":784,"open":701,"high":720,"low":701,"close":720,"change":274,"percent_change":165,"volume":785,"transactions":9,"vwap":720},"2026-05-28",22500,{"date":787,"open":701,"high":701,"low":714,"close":714,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":714},"2026-05-27",0.035,0.14,1300,{"date":792,"open":647,"high":763,"low":767,"close":793,"change":472,"percent_change":473,"volume":794,"transactions":9,"vwap":793},"2026-05-26",24.895,1900,{"date":796,"open":595,"high":776,"low":797,"close":797,"change":788,"percent_change":789,"volume":751,"transactions":9,"vwap":797},"2026-05-22",24.825,{"date":799,"open":754,"high":754,"low":628,"close":754,"change":788,"percent_change":789,"volume":650,"transactions":9,"vwap":754},"2026-05-21",{"date":801,"open":557,"high":636,"low":557,"close":802,"change":417,"percent_change":418,"volume":703,"transactions":9,"vwap":802},"2026-05-20",24.755,{"date":804,"open":496,"high":414,"low":496,"close":414,"change":805,"percent_change":139,"volume":745,"transactions":9,"vwap":414},"2026-05-19",-0.084,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":604,"volume":812,"transactions":9,"vwap":810},"2026-05-18",24.71,24.735,24.714,-0.011,1100,{"date":814,"open":588,"high":588,"low":390,"close":590,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":590},"2026-05-15",-0.158,-0.63,36400,{"date":819,"open":702,"high":702,"low":820,"close":820,"change":821,"percent_change":603,"volume":822,"transactions":9,"vwap":820},"2026-05-14",24.883,-0.002,200,{"date":824,"open":647,"high":764,"low":660,"close":764,"change":368,"percent_change":369,"volume":794,"transactions":9,"vwap":764},"2026-05-13",{"date":826,"open":763,"high":763,"low":762,"close":762,"change":490,"percent_change":827,"volume":828,"transactions":9,"vwap":762},"2026-05-12",-0.32,1400,{"date":830,"open":720,"high":720,"low":726,"close":726,"change":637,"percent_change":638,"volume":831,"transactions":9,"vwap":726},"2026-05-11",7000,{"date":833,"open":834,"high":834,"low":781,"close":781,"change":835,"percent_change":836,"volume":734,"transactions":9,"vwap":781},"2026-05-08",25.02,0.065,0.26,{"date":838,"open":726,"high":726,"low":696,"close":696,"change":188,"percent_change":85,"volume":839,"transactions":9,"vwap":696},"2026-05-07",3600,{"date":841,"open":834,"high":834,"low":713,"close":713,"change":842,"percent_change":843,"volume":173,"transactions":9,"vwap":713},"2026-05-06",0.105,0.42,{"date":845,"open":771,"high":846,"low":762,"close":772,"change":274,"percent_change":165,"volume":847,"transactions":9,"vwap":772},"2026-05-05",24.915,2000,{"date":849,"open":771,"high":771,"low":661,"close":661,"change":490,"percent_change":827,"volume":850,"transactions":9,"vwap":661},"2026-05-04",1700,{"date":852,"open":714,"high":696,"low":714,"close":697,"change":853,"percent_change":217,"volume":854,"transactions":9,"vwap":697},"2026-05-01",-0.062,700,{"date":856,"open":666,"high":667,"low":857,"close":857,"change":649,"percent_change":455,"volume":858,"transactions":9,"vwap":857},"2026-04-30",24.997,9300,{"date":860,"open":666,"high":666,"low":861,"close":721,"change":490,"percent_change":827,"volume":858,"transactions":9,"vwap":721},"2026-04-29",24.99,{"date":863,"open":679,"high":679,"low":864,"close":864,"change":369,"percent_change":490,"volume":865,"transactions":9,"vwap":864},"2026-04-28",25.075001,2900,{"date":867,"open":680,"high":680,"low":686,"close":686,"change":307,"percent_change":308,"volume":650,"transactions":9,"vwap":686},"2026-04-27",{"date":869,"open":685,"high":870,"low":680,"close":871,"change":358,"percent_change":359,"volume":872,"transactions":9,"vwap":871},"2026-04-24",25.13,25.125,2100,{"date":874,"open":686,"high":686,"low":686,"close":686,"change":604,"percent_change":409,"volume":745,"transactions":9,"vwap":686},"2026-04-23",{"date":876,"open":877,"high":877,"low":878,"close":878,"change":358,"percent_change":359,"volume":879,"transactions":9,"vwap":878},"2026-04-22",25.14,25.135,2200,{"date":881,"open":882,"high":882,"low":675,"close":675,"change":490,"percent_change":827,"volume":822,"transactions":9,"vwap":675},"2026-04-21",25.15,{"date":884,"open":885,"high":885,"low":886,"close":885,"change":369,"percent_change":490,"volume":740,"transactions":9,"vwap":885},"2026-04-20",25.185,25.17,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":359,"percent_change":891,"volume":751,"transactions":9,"vwap":890},"2026-04-17",25.21,25.205,0.48,{"date":893,"open":685,"high":685,"low":681,"close":681,"change":604,"percent_change":409,"volume":854,"transactions":9,"vwap":681},"2026-04-16",{"date":895,"open":685,"high":871,"low":685,"close":871,"change":307,"percent_change":308,"volume":734,"transactions":9,"vwap":871},"2026-04-15",{"date":897,"open":898,"high":899,"low":882,"close":898,"change":472,"percent_change":473,"volume":900,"transactions":9,"vwap":898},"2026-04-14",25.155,25.16,17100,{"date":902,"open":681,"high":681,"low":681,"close":681,"change":618,"percent_change":50,"volume":734,"transactions":9,"vwap":681},"2026-04-13",{"date":904,"open":905,"high":905,"low":906,"close":667,"change":907,"percent_change":226,"volume":908,"transactions":9,"vwap":667},"2026-04-10",25.059999,25.031,-0.025,2600,{"date":910,"open":834,"high":680,"low":834,"close":911,"change":536,"percent_change":537,"volume":723,"transactions":9,"vwap":911},"2026-04-09",25.065001,{"date":913,"open":667,"high":914,"low":667,"close":914,"change":129,"percent_change":915,"volume":812,"transactions":9,"vwap":914},"2026-04-08",25.049999,0.36,{"date":917,"open":772,"high":706,"low":772,"close":706,"change":237,"percent_change":238,"volume":812,"transactions":9,"vwap":706},"2026-04-07",{"date":919,"open":702,"high":920,"low":702,"close":921,"change":299,"percent_change":299,"volume":728,"transactions":9,"vwap":921},"2026-04-06",24.969,24.955,{"date":923,"open":762,"high":726,"low":762,"close":921,"change":274,"percent_change":165,"volume":924,"transactions":9,"vwap":921},"2026-04-02",7100,{"date":926,"open":738,"high":738,"low":772,"close":772,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":772},"2026-04-01",-0.103,-0.41,3400,{"date":931,"open":713,"high":713,"low":701,"close":932,"change":933,"percent_change":934,"volume":828,"transactions":9,"vwap":932},"2026-03-31",25.0079994,0.118,0.47,{"date":936,"open":771,"high":771,"low":764,"close":762,"change":842,"percent_change":843,"volume":173,"transactions":9,"vwap":762},"2026-03-30",{"date":938,"open":748,"high":748,"low":939,"close":596,"change":347,"percent_change":208,"volume":940,"transactions":9,"vwap":596},"2026-03-27",24.77,3300,{"date":942,"open":702,"high":702,"low":943,"close":758,"change":944,"percent_change":945,"volume":650,"transactions":9,"vwap":758},"2026-03-26",24.831,-0.13,-0.52,{"date":947,"open":726,"high":726,"low":696,"close":948,"change":479,"percent_change":949,"volume":812,"transactions":9,"vwap":948},"2026-03-25",24.965,0.32,{"date":951,"open":647,"high":846,"low":647,"close":764,"change":188,"percent_change":85,"volume":173,"transactions":9,"vwap":764},"2026-03-24",{"date":953,"open":726,"high":726,"low":954,"close":954,"change":290,"percent_change":692,"volume":955,"transactions":9,"vwap":954},"2026-03-23",24.945,4400,{"date":957,"open":702,"high":702,"low":659,"close":659,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":659},"2026-03-20",-0.225,-0.9,3800,{"date":962,"open":713,"high":679,"low":726,"close":673,"change":788,"percent_change":789,"volume":688,"transactions":9,"vwap":673},"2026-03-19",{"date":964,"open":674,"high":870,"low":691,"close":691,"change":965,"percent_change":139,"volume":710,"transactions":9,"vwap":691},"2026-03-18",-0.085,{"date":967,"open":968,"high":870,"low":969,"close":685,"change":618,"percent_change":50,"volume":847,"transactions":9,"vwap":685},"2026-03-17",25.115,25.101,{"date":971,"open":679,"high":972,"low":864,"close":864,"change":973,"percent_change":514,"volume":173,"transactions":9,"vwap":864},"2026-03-16",25.09,0.093,{"date":975,"open":680,"high":680,"low":720,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-13",24.982,-0.113,-0.45,16300,{"date":981,"open":899,"high":899,"low":686,"close":686,"change":226,"percent_change":669,"volume":850,"transactions":9,"vwap":686},"2026-03-12",{"date":983,"open":984,"high":984,"low":985,"close":984,"change":490,"percent_change":827,"volume":629,"transactions":9,"vwap":984},"2026-03-11",25.195,25.19,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":188,"percent_change":85,"volume":991,"transactions":9,"vwap":990},"2026-03-10",25.33,25.2,25.275,21700,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":782,"transactions":9,"vwap":995},"2026-03-09",25.285,25.335,0.067,0.27,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":790,"transactions":9,"vwap":1002},"2026-03-06",25.28,25.289,25.268,-0.052,-0.21,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":865,"transactions":9,"vwap":1008},"2026-03-05",25.319,25.32,25.295,-0.065,-0.26,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1016,"change":384,"percent_change":188,"volume":1017,"transactions":9,"vwap":1016},"2026-03-04",25.396,25.4,25.385,2800,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1015,"change":307,"percent_change":308,"volume":670,"transactions":9,"vwap":1015},"2026-03-03",25.37,25.406,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1024,"change":1026,"percent_change":1027,"volume":929,"transactions":9,"vwap":1024},"2026-03-02",25.43,25.44,-0.185,-0.72,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":618,"percent_change":50,"volume":929,"transactions":9,"vwap":1031},"2026-02-27",25.63,25.615,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":536,"percent_change":537,"volume":812,"transactions":9,"vwap":1037},"2026-02-26",25.565,25.575,25.55,25.57,{"date":1039,"open":1040,"high":1037,"low":1040,"close":1040,"change":368,"percent_change":369,"volume":173,"transactions":9,"vwap":1040},"2026-02-25",25.555,{"date":1042,"open":1037,"high":1043,"low":1044,"close":1044,"change":237,"percent_change":238,"volume":850,"transactions":9,"vwap":1044},"2026-02-24",25.579,25.56,{"date":1046,"open":1040,"high":1044,"low":1040,"close":1040,"change":274,"percent_change":165,"volume":1047,"transactions":9,"vwap":1040},"2026-02-23",6900,{"date":1049,"open":1050,"high":1051,"low":1025,"close":1051,"change":368,"percent_change":369,"volume":1052,"transactions":9,"vwap":1051},"2026-02-20",25.488,25.505,7600,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":455,"percent_change":456,"volume":1056,"transactions":9,"vwap":1055},"2026-02-19",25.51,4100,{"date":1058,"open":1059,"high":1055,"low":1059,"close":1059,"change":907,"percent_change":226,"volume":751,"transactions":9,"vwap":1059},"2026-02-18",25.5,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":299,"percent_change":299,"volume":745,"transactions":9,"vwap":1062},"2026-02-17",25.525,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1062,"change":479,"percent_change":1067,"volume":1056,"transactions":9,"vwap":1062},"2026-02-13",25.52,25.54,0.31,{"date":1069,"open":1024,"high":1070,"low":1024,"close":1070,"change":1071,"percent_change":514,"volume":751,"transactions":9,"vwap":1070},"2026-02-12",25.445,0.095,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":369,"percent_change":490,"volume":173,"transactions":9,"vwap":1075},"2026-02-11",25.34,25.35,25.29,{"date":1078,"open":1076,"high":1079,"low":1076,"close":1020,"change":611,"percent_change":612,"volume":1080,"transactions":9,"vwap":1020},"2026-02-10",25.38,15100,{"date":1082,"open":1083,"high":1008,"low":1083,"close":1084,"change":1085,"percent_change":358,"volume":698,"transactions":9,"vwap":1084},"2026-02-09",25.309,25.315,0.008,{"date":1087,"open":1008,"high":1008,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":728,"transactions":9,"vwap":1089},"2026-02-06",25.25,25.307,0.027,0.11,{"date":1093,"open":1094,"high":1000,"low":1088,"close":1000,"change":479,"percent_change":949,"volume":1095,"transactions":9,"vwap":1000},"2026-02-05",25.259,13200,{"date":1097,"open":989,"high":1098,"low":985,"close":989,"change":368,"percent_change":369,"volume":1099,"transactions":9,"vwap":989},"2026-02-04",25.22,4900,{"date":1101,"open":989,"high":889,"low":985,"close":890,"change":369,"percent_change":490,"volume":1102,"transactions":9,"vwap":890},"2026-02-03",10500,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":847,"transactions":9,"vwap":1106},"2026-02-02",25.24,25.225,-0.124,-0.49,{"date":1110,"open":1075,"high":1111,"low":1112,"close":1112,"change":368,"percent_change":369,"volume":1113,"transactions":9,"vwap":1112},"2026-01-30",25.36,25.349,2700,{"date":1115,"open":1116,"high":1020,"low":1117,"close":1117,"change":1118,"percent_change":456,"volume":650,"transactions":9,"vwap":1117},"2026-01-29",25.355,25.354,0.009,{"date":1120,"open":988,"high":1121,"low":1008,"close":1121,"change":603,"percent_change":604,"volume":1122,"transactions":9,"vwap":1121},"2026-01-28",25.345,6500,{"date":1124,"open":1111,"high":1111,"low":1116,"close":1116,"change":307,"percent_change":308,"volume":790,"transactions":9,"vwap":1116},"2026-01-27",{"date":1126,"open":1020,"high":1016,"low":1020,"close":1016,"change":456,"percent_change":632,"volume":812,"transactions":9,"vwap":1016},"2026-01-26",{"date":1128,"open":1008,"high":1075,"low":1084,"close":1121,"change":618,"percent_change":50,"volume":1129,"transactions":9,"vwap":1121},"2026-01-23",7500,{"date":1131,"open":1009,"high":1132,"low":1076,"close":1133,"change":455,"percent_change":456,"volume":1017,"transactions":9,"vwap":1133},"2026-01-22",25.31,25.3,{"date":1135,"open":1136,"high":1074,"low":889,"close":1076,"change":472,"percent_change":473,"volume":1137,"transactions":9,"vwap":1076},"2026-01-21",25.23,10900,{"date":1139,"open":1105,"high":1105,"low":889,"close":1098,"change":226,"percent_change":439,"volume":960,"transactions":9,"vwap":1098},"2026-01-20",{"date":1141,"open":1111,"high":1111,"low":1008,"close":1008,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1008},"2026-01-16",-0.028,-0.11,22900,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":642,"volume":751,"transactions":9,"vwap":1147},"2026-01-15",25.348,-0.022,{"date":1150,"open":1075,"high":1079,"low":1075,"close":1020,"change":611,"percent_change":612,"volume":790,"transactions":9,"vwap":1020},"2026-01-14",{"date":1152,"open":1132,"high":1084,"low":1132,"close":1084,"change":299,"percent_change":299,"volume":650,"transactions":9,"vwap":1084},"2026-01-13",{"date":1154,"open":1084,"high":1008,"low":1132,"close":1084,"change":299,"percent_change":299,"volume":723,"transactions":9,"vwap":1084},"2026-01-12",{"date":1156,"open":988,"high":1074,"low":1132,"close":1084,"change":274,"percent_change":165,"volume":872,"transactions":9,"vwap":1084},"2026-01-09",{"date":1158,"open":1000,"high":1000,"low":1159,"close":1159,"change":307,"percent_change":308,"volume":812,"transactions":9,"vwap":1159},"2026-01-08",25.265,{"date":1161,"open":1132,"high":1132,"low":1009,"close":1009,"change":358,"percent_change":359,"volume":1162,"transactions":9,"vwap":1009},"2026-01-07",3200,{"date":1164,"open":1088,"high":1159,"low":1098,"close":1159,"change":299,"percent_change":299,"volume":812,"transactions":9,"vwap":1159},"2026-01-06",{"date":1166,"open":1167,"high":1168,"low":1167,"close":1159,"change":456,"percent_change":632,"volume":633,"transactions":9,"vwap":1159},"2026-01-05",25.264,25.27,{"date":1170,"open":1105,"high":1105,"low":1106,"close":1106,"change":1171,"percent_change":642,"volume":629,"transactions":9,"vwap":1106},"2026-01-02",-0.023,{"date":1173,"open":1168,"high":1168,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":822,"transactions":9,"vwap":1174},"2025-12-31",25.248,-0.047,-0.19,{"date":1178,"open":1132,"high":1132,"low":1001,"close":1009,"change":299,"percent_change":299,"volume":908,"transactions":9,"vwap":1009},"2025-12-30",{"date":1180,"open":1000,"high":1009,"low":1168,"close":1009,"change":238,"percent_change":479,"volume":854,"transactions":9,"vwap":1009},"2025-12-29",{"date":1182,"open":990,"high":990,"low":990,"close":990,"change":299,"percent_change":299,"volume":740,"transactions":9,"vwap":990},"2025-12-26",{"date":1184,"open":1168,"high":990,"low":1168,"close":990,"change":537,"percent_change":687,"volume":740,"transactions":9,"vwap":990},"2025-12-24",{"date":1186,"open":885,"high":1136,"low":885,"close":1187,"change":299,"percent_change":299,"volume":698,"transactions":9,"vwap":1187},"2025-12-23",25.215,{"date":1189,"open":890,"high":1190,"low":890,"close":1187,"change":299,"percent_change":299,"volume":1129,"transactions":9,"vwap":1187},"2025-12-22",25.26,{"date":1192,"open":1187,"high":1136,"low":985,"close":1187,"change":369,"percent_change":490,"volume":1193,"transactions":9,"vwap":1187},"2025-12-19",2400,{"date":1195,"open":1136,"high":1196,"low":1106,"close":1196,"change":568,"percent_change":569,"volume":839,"transactions":9,"vwap":1196},"2025-12-18",25.235,{"date":1198,"open":1133,"high":1008,"low":1168,"close":1132,"change":368,"percent_change":369,"volume":1056,"transactions":9,"vwap":1132},"2025-12-17",{"date":1200,"open":1084,"high":1084,"low":1084,"close":1084,"change":618,"percent_change":50,"volume":745,"transactions":9,"vwap":1084},"2025-12-16",{"date":1202,"open":1168,"high":1168,"low":1168,"close":1168,"change":238,"percent_change":479,"volume":822,"transactions":9,"vwap":1168},"2025-12-15",{"date":1204,"open":1168,"high":1168,"low":1088,"close":1088,"change":1010,"percent_change":1011,"volume":734,"transactions":9,"vwap":1088},"2025-12-12",{"date":1206,"open":1121,"high":1121,"low":1084,"close":1084,"change":1207,"percent_change":129,"volume":629,"transactions":9,"vwap":1084},"2025-12-11",0.024,{"date":1209,"open":1190,"high":1210,"low":1088,"close":1210,"change":1211,"percent_change":50,"volume":1193,"transactions":9,"vwap":1210},"2025-12-10",25.291,0.046,{"date":1213,"open":1133,"high":24,"low":1214,"close":1214,"change":384,"percent_change":188,"volume":670,"transactions":9,"vwap":1214},"2025-12-09",25.245,{"date":1216,"open":1088,"high":1168,"low":985,"close":1190,"change":604,"percent_change":409,"volume":1113,"transactions":9,"vwap":1190},"2025-12-08",{"date":1218,"open":1076,"high":1133,"low":1076,"close":1133,"change":1219,"percent_change":490,"volume":650,"transactions":9,"vwap":1133},"2025-12-05",-0.021,{"date":1221,"open":1222,"high":1222,"low":1132,"close":1222,"change":1175,"percent_change":1176,"volume":854,"transactions":9,"vwap":1222},"2025-12-04",25.321,{"date":1224,"open":1121,"high":1225,"low":1074,"close":1225,"change":1226,"percent_change":129,"volume":1227,"transactions":9,"vwap":1225},"2025-12-03",25.368,0.023,11300,{"date":1229,"open":988,"high":1075,"low":988,"close":1121,"change":788,"percent_change":789,"volume":1230,"transactions":9,"vwap":1121},"2025-12-02",1600,{"date":1232,"open":1132,"high":988,"low":1133,"close":1132,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1132},"2025-12-01",-0.195,-0.76,8900,{"date":1237,"open":1238,"high":1238,"low":1051,"close":1051,"change":307,"percent_change":308,"volume":173,"transactions":9,"vwap":1051},"2025-11-28",25.517,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":537,"percent_change":687,"volume":1244,"transactions":9,"vwap":1242},"2025-11-26",25.49,25.535,25.47,20400,{"date":1246,"open":1243,"high":1247,"low":1024,"close":1248,"change":274,"percent_change":165,"volume":1249,"transactions":9,"vwap":1248},"2025-11-25",25.48,25.475,3100,{"date":1251,"open":1252,"high":1025,"low":1253,"close":1252,"change":274,"percent_change":165,"volume":1254,"transactions":9,"vwap":1252},"2025-11-24",25.425,25.39,16700,{"date":1256,"open":1111,"high":1079,"low":1111,"close":1257,"change":611,"percent_change":612,"volume":1162,"transactions":9,"vwap":1257},"2025-11-21",25.375,{"date":1259,"open":995,"high":1075,"low":1260,"close":1008,"change":536,"percent_change":537,"volume":710,"transactions":9,"vwap":1008},"2025-11-20",25.317,{"date":1262,"open":1132,"high":1132,"low":1009,"close":1263,"change":299,"percent_change":299,"volume":1264,"transactions":9,"vwap":1263},"2025-11-19",25.305,11400,{"date":1266,"open":1009,"high":1263,"low":1009,"close":1263,"change":536,"percent_change":537,"volume":812,"transactions":9,"vwap":1263},"2025-11-18",{"date":1268,"open":1210,"high":1133,"low":1076,"close":1076,"change":368,"percent_change":369,"volume":872,"transactions":9,"vwap":1076},"2025-11-17",{"date":1270,"open":1133,"high":1133,"low":1009,"close":1009,"change":307,"percent_change":308,"volume":1113,"transactions":9,"vwap":1009},"2025-11-14",{"date":1272,"open":1222,"high":1273,"low":1222,"close":1273,"change":188,"percent_change":85,"volume":633,"transactions":9,"vwap":1273},"2025-11-13",25.325,{"date":1275,"open":1276,"high":1016,"low":1276,"close":1016,"change":238,"percent_change":479,"volume":633,"transactions":9,"vwap":1016},"2025-11-12",25.363,{"date":1278,"open":1020,"high":1020,"low":1075,"close":1279,"change":274,"percent_change":165,"volume":1099,"transactions":9,"vwap":1279},"2025-11-11",25.365,{"date":1281,"open":1132,"high":988,"low":1089,"close":1084,"change":455,"percent_change":456,"volume":1047,"transactions":9,"vwap":1084},"2025-11-10",{"date":1283,"open":1008,"high":1074,"low":1263,"close":1263,"change":299,"percent_change":299,"volume":1284,"transactions":9,"vwap":1263},"2025-11-07",11700,{"date":1286,"open":1076,"high":1263,"low":1076,"close":1263,"change":479,"percent_change":949,"volume":698,"transactions":9,"vwap":1263},"2025-11-06",{"date":1288,"open":1088,"high":1088,"low":1289,"close":1106,"change":1010,"percent_change":1011,"volume":768,"transactions":9,"vwap":1106},"2025-11-05",25.221,{"date":1291,"open":1001,"high":1133,"low":1292,"close":1076,"change":536,"percent_change":537,"volume":656,"transactions":9,"vwap":1076},"2025-11-04",25.281,{"date":1294,"open":1159,"high":1000,"low":1190,"close":990,"change":1295,"percent_change":246,"volume":879,"transactions":9,"vwap":990},"2025-11-03",-0.137,{"date":1297,"open":1025,"high":1025,"low":1015,"close":1298,"change":1299,"percent_change":22,"volume":812,"transactions":9,"vwap":1298},"2025-10-31",25.412,-0.018,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1024,"change":347,"percent_change":208,"volume":670,"transactions":9,"vwap":1024},"2025-10-30",25.407,25.45,{"date":1305,"open":1306,"high":1306,"low":1247,"close":1247,"change":1307,"percent_change":978,"volume":745,"transactions":9,"vwap":1247},"2025-10-29",25.599,-0.115,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":238,"percent_change":479,"volume":782,"transactions":9,"vwap":1312},"2025-10-28",25.66,25.58,25.595,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1035,"change":788,"percent_change":789,"volume":1318,"transactions":9,"vwap":1035},"2025-10-27",25.539,25.59,25.53,4700,{"date":1320,"open":1321,"high":1036,"low":1317,"close":1066,"change":425,"percent_change":290,"volume":703,"transactions":9,"vwap":1066},"2025-10-24",25.538,{"date":1323,"open":1066,"high":1066,"low":1324,"close":1324,"change":604,"percent_change":409,"volume":728,"transactions":9,"vwap":1324},"2025-10-23",25.515,{"date":1326,"open":1066,"high":1040,"low":1066,"close":1040,"change":237,"percent_change":238,"volume":740,"transactions":9,"vwap":1040},"2025-10-22",{"date":1328,"open":1329,"high":1329,"low":1036,"close":1036,"change":788,"percent_change":789,"volume":751,"transactions":9,"vwap":1036},"2025-10-21",25.562,{"date":1331,"open":1055,"high":1324,"low":1055,"close":1324,"change":358,"percent_change":359,"volume":879,"transactions":9,"vwap":1324},"2025-10-20",{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":299,"percent_change":299,"volume":751,"transactions":9,"vwap":1335},"2025-10-17",25.486,25.485,{"date":1337,"open":1241,"high":1241,"low":1335,"close":1335,"change":537,"percent_change":687,"volume":831,"transactions":9,"vwap":1335},"2025-10-16",{"date":1339,"open":1025,"high":1025,"low":1340,"close":1252,"change":299,"percent_change":299,"volume":854,"transactions":9,"vwap":1252},"2025-10-15",25.41,{"date":1342,"open":1253,"high":1252,"low":1253,"close":1252,"change":274,"percent_change":165,"volume":812,"transactions":9,"vwap":1252},"2025-10-14",{"date":1344,"open":1121,"high":1079,"low":988,"close":1257,"change":1345,"percent_change":739,"volume":812,"transactions":9,"vwap":1257},"2025-10-13",0.032,{"date":1347,"open":1348,"high":1111,"low":1349,"close":1349,"change":1350,"percent_change":997,"volume":650,"transactions":9,"vwap":1349},"2025-10-10",25.351,25.343,0.068,{"date":1352,"open":1000,"high":1133,"low":990,"close":990,"change":307,"percent_change":308,"volume":847,"transactions":9,"vwap":990},"2025-10-09",{"date":1354,"open":1121,"high":1121,"low":1263,"close":1263,"change":455,"percent_change":456,"volume":751,"transactions":9,"vwap":1263},"2025-10-08",{"date":1356,"open":1076,"high":1079,"low":1076,"close":1009,"change":358,"percent_change":359,"volume":1357,"transactions":9,"vwap":1009},"2025-10-07",10400,{"date":1359,"open":1168,"high":1168,"low":1159,"close":1159,"change":347,"percent_change":208,"volume":650,"transactions":9,"vwap":1159},"2025-10-06",{"date":1361,"open":988,"high":988,"low":1084,"close":1084,"change":369,"percent_change":490,"volume":629,"transactions":9,"vwap":1084},"2025-10-03",{"date":1363,"open":988,"high":995,"low":988,"close":995,"change":274,"percent_change":165,"volume":854,"transactions":9,"vwap":995},"2025-10-02",{"date":1365,"open":990,"high":1076,"low":990,"close":994,"change":642,"percent_change":1366,"volume":790,"transactions":9,"vwap":994},"2025-10-01",-0.35,{"date":1368,"open":1253,"high":1253,"low":1257,"close":1257,"change":368,"percent_change":369,"volume":629,"transactions":9,"vwap":1257},"2025-09-30",{"date":1370,"open":1079,"high":1079,"low":1079,"close":1079,"change":835,"percent_change":836,"volume":879,"transactions":9,"vwap":1079},"2025-09-29",{"date":1372,"open":1008,"high":1008,"low":1132,"close":1084,"change":299,"percent_change":299,"volume":1373,"transactions":9,"vwap":1084},"2025-09-26",5300,{"date":1375,"open":1133,"high":1376,"low":1133,"close":1084,"change":637,"percent_change":638,"volume":879,"transactions":9,"vwap":1084},"2025-09-25",25.323,{"date":1378,"open":1111,"high":1111,"low":1111,"close":1111,"change":582,"percent_change":583,"volume":740,"transactions":9,"vwap":1111},"2025-09-24",{"date":1380,"open":1015,"high":1015,"low":1381,"close":1381,"change":358,"percent_change":359,"volume":734,"transactions":9,"vwap":1381},"2025-09-23",25.395,{"date":1383,"open":1279,"high":1279,"low":1279,"close":1279,"change":603,"percent_change":604,"volume":745,"transactions":9,"vwap":1279},"2025-09-22",{"date":1385,"open":1079,"high":1079,"low":1257,"close":1257,"change":907,"percent_change":226,"volume":755,"transactions":9,"vwap":1257},"2025-09-19",{"date":1387,"open":1015,"high":1388,"low":1015,"close":1015,"change":392,"percent_change":393,"volume":751,"transactions":9,"vwap":1015},"2025-09-18",25.42,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":582,"percent_change":583,"volume":629,"transactions":9,"vwap":1392},"2025-09-17",25.464,25.455,{"date":1394,"open":1395,"high":1395,"low":1241,"close":1241,"change":536,"percent_change":537,"volume":740,"transactions":9,"vwap":1241},"2025-09-16",25.499,{"date":1397,"open":1248,"high":1248,"low":1248,"close":1248,"change":611,"percent_change":612,"volume":745,"transactions":9,"vwap":1248},"2025-09-15",{"date":1399,"open":1388,"high":1388,"low":1388,"close":1388,"change":307,"percent_change":308,"volume":872,"transactions":9,"vwap":1388},"2025-09-12",{"date":1401,"open":1402,"high":1402,"low":1303,"close":1303,"change":537,"percent_change":687,"volume":734,"transactions":9,"vwap":1303},"2025-09-11",25.46,{"date":1404,"open":1020,"high":1340,"low":1020,"close":1253,"change":456,"percent_change":632,"volume":847,"transactions":9,"vwap":1253},"2025-09-10",{"date":1406,"open":1111,"high":1111,"low":1407,"close":1075,"change":384,"percent_change":188,"volume":828,"transactions":9,"vwap":1075},"2025-09-09",25.341,{"date":1409,"open":1075,"high":1279,"low":1075,"close":1279,"change":479,"percent_change":949,"volume":629,"transactions":9,"vwap":1279},"2025-09-08",{"date":1411,"open":1000,"high":994,"low":1000,"close":994,"change":789,"percent_change":99,"volume":812,"transactions":9,"vwap":994},"2025-09-05",{"date":1413,"open":680,"high":1414,"low":680,"close":1414,"change":479,"percent_change":949,"volume":1415,"transactions":9,"vwap":1414},"2025-09-04",25.145,12700,{"date":1417,"open":673,"high":673,"low":911,"close":911,"change":1071,"percent_change":1418,"volume":751,"transactions":9,"vwap":911},"2025-09-03",0.38,{"date":1420,"open":720,"high":720,"low":1421,"close":726,"change":1026,"percent_change":1422,"volume":751,"transactions":9,"vwap":726},"2025-09-02",24.964,-0.74,{"date":1424,"open":882,"high":886,"low":877,"close":898,"change":368,"percent_change":369,"volume":1249,"transactions":9,"vwap":898},"2025-08-29",{"date":1426,"open":882,"high":899,"low":882,"close":899,"change":618,"percent_change":50,"volume":629,"transactions":9,"vwap":899},"2025-08-28",{"date":1428,"open":1429,"high":968,"low":1429,"close":968,"change":536,"percent_change":537,"volume":629,"transactions":9,"vwap":968},"2025-08-27",25.109,{"date":1431,"open":679,"high":674,"low":679,"close":680,"change":536,"percent_change":537,"volume":734,"transactions":9,"vwap":680},"2025-08-26",{"date":1433,"open":679,"high":680,"low":679,"close":681,"change":603,"percent_change":604,"volume":723,"transactions":9,"vwap":681},"2025-08-25",{"date":1435,"open":679,"high":686,"low":679,"close":686,"change":359,"percent_change":891,"volume":633,"transactions":9,"vwap":686},"2025-08-22",{"date":1437,"open":726,"high":861,"low":726,"close":707,"change":604,"percent_change":409,"volume":854,"transactions":9,"vwap":707},"2025-08-21",{"date":1439,"open":713,"high":834,"low":713,"close":781,"change":237,"percent_change":238,"volume":751,"transactions":9,"vwap":781},"2025-08-20",{"date":1441,"open":713,"high":667,"low":861,"close":713,"change":788,"percent_change":789,"volume":1442,"transactions":9,"vwap":713},"2025-08-19",16400,{"date":1444,"open":720,"high":720,"low":707,"close":707,"change":307,"percent_change":308,"volume":751,"transactions":9,"vwap":707},"2025-08-18",{"date":1446,"open":668,"high":668,"low":668,"close":668,"change":582,"percent_change":583,"volume":745,"transactions":9,"vwap":668},"2025-08-15",{"date":1448,"open":914,"high":914,"low":667,"close":667,"change":392,"percent_change":393,"volume":822,"transactions":9,"vwap":667},"2025-08-14",{"date":1450,"open":972,"high":686,"low":679,"close":686,"change":290,"percent_change":692,"volume":872,"transactions":9,"vwap":686},"2025-08-13",{"date":1452,"open":720,"high":721,"low":720,"close":721,"change":603,"percent_change":604,"volume":740,"transactions":9,"vwap":721},"2025-08-12",{"date":1454,"open":248,"high":668,"low":248,"close":668,"change":536,"percent_change":537,"volume":633,"transactions":9,"vwap":668},"2025-08-11",{"date":1456,"open":1457,"high":861,"low":1457,"close":861,"change":347,"percent_change":208,"volume":751,"transactions":9,"vwap":861},"2025-08-08",24.987,{"date":1459,"open":667,"high":905,"low":667,"close":667,"change":368,"percent_change":369,"volume":740,"transactions":9,"vwap":667},"2025-08-07",{"date":1461,"open":834,"high":905,"low":861,"close":1462,"change":603,"percent_change":604,"volume":850,"transactions":9,"vwap":1462},"2025-08-06",25.045,{"date":1464,"open":667,"high":905,"low":667,"close":1465,"change":536,"percent_change":537,"volume":650,"transactions":9,"vwap":1465},"2025-08-05",25.055,{"date":1467,"open":834,"high":667,"low":834,"close":667,"change":788,"percent_change":789,"volume":751,"transactions":9,"vwap":667},"2025-08-04",{"date":1469,"open":861,"high":668,"low":861,"close":668,"change":274,"percent_change":165,"volume":650,"transactions":9,"vwap":668},"2025-08-01",{"date":1471,"open":706,"high":706,"low":696,"close":921,"change":299,"percent_change":299,"volume":629,"transactions":9,"vwap":921},"2025-07-31",{"date":1473,"open":696,"high":921,"low":696,"close":921,"change":604,"percent_change":409,"volume":734,"transactions":9,"vwap":921},"2025-07-30",{"date":1475,"open":701,"high":248,"low":701,"close":721,"change":842,"percent_change":843,"volume":812,"transactions":9,"vwap":721},"2025-07-29",{"date":1477,"open":762,"high":762,"low":647,"close":762,"change":907,"percent_change":226,"volume":1478,"transactions":9,"vwap":762},"2025-07-28",2300,{"date":1480,"open":1481,"high":702,"low":762,"close":846,"change":456,"percent_change":632,"volume":759,"transactions":9,"vwap":846},"2025-07-25",24.909,{"date":1483,"open":660,"high":648,"low":660,"close":648,"change":582,"percent_change":583,"volume":908,"transactions":9,"vwap":648},"2025-07-24",{"date":1485,"open":771,"high":771,"low":771,"close":771,"change":582,"percent_change":583,"volume":745,"transactions":9,"vwap":771},"2025-07-23",{"date":1487,"open":696,"high":696,"low":954,"close":954,"change":1488,"percent_change":1489,"volume":740,"transactions":9,"vwap":954},"2025-07-22",0.047,0.19,{"date":1491,"open":701,"high":701,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":698,"transactions":9,"vwap":1492},"2025-07-21",24.898,0.083,0.33,{"date":1496,"open":797,"high":776,"low":750,"close":750,"change":358,"percent_change":359,"volume":755,"transactions":9,"vwap":750},"2025-07-18",{"date":1498,"open":628,"high":596,"low":628,"close":596,"change":455,"percent_change":456,"volume":1478,"transactions":9,"vwap":596},"2025-07-17",{"date":1500,"open":809,"high":610,"low":609,"close":610,"change":788,"percent_change":789,"volume":173,"transactions":9,"vwap":610},"2025-07-16",{"date":1502,"open":636,"high":636,"low":445,"close":445,"change":568,"percent_change":569,"volume":929,"transactions":9,"vwap":445},"2025-07-15",{"date":1504,"open":737,"high":737,"low":1505,"close":750,"change":384,"percent_change":188,"volume":828,"transactions":9,"vwap":750},"2025-07-14",24.8,{"date":1507,"open":595,"high":595,"low":595,"close":595,"change":965,"percent_change":139,"volume":854,"transactions":9,"vwap":595},"2025-07-11",{"date":1509,"open":701,"high":701,"low":764,"close":846,"change":307,"percent_change":308,"volume":879,"transactions":9,"vwap":846},"2025-07-10",{"date":1511,"open":954,"high":954,"low":954,"close":954,"change":290,"percent_change":692,"volume":745,"transactions":9,"vwap":954},"2025-07-09",{"date":1513,"open":595,"high":659,"low":595,"close":659,"change":637,"percent_change":638,"volume":698,"transactions":9,"vwap":659},"2025-07-08",{"date":1515,"open":714,"high":714,"low":762,"close":762,"change":1010,"percent_change":1011,"volume":703,"transactions":9,"vwap":762},"2025-07-07",{"date":1517,"open":1518,"high":1518,"low":696,"close":921,"change":604,"percent_change":409,"volume":1249,"transactions":9,"vwap":921},"2025-07-03",24.963,{"date":1520,"open":861,"high":721,"low":696,"close":721,"change":907,"percent_change":226,"volume":865,"transactions":9,"vwap":721},"2025-07-02",{"date":1522,"open":666,"high":666,"low":721,"close":834,"change":226,"percent_change":669,"volume":1523,"transactions":9,"vwap":834},"2025-07-01",15800,{"date":1525,"open":679,"high":685,"low":679,"close":685,"change":1091,"percent_change":1526,"volume":1527,"transactions":9,"vwap":685},"2025-06-30",0.44,37800,{"date":1529,"open":834,"high":673,"low":248,"close":713,"change":604,"percent_change":409,"volume":1530,"transactions":9,"vwap":713},"2025-06-27",26100,{"date":1532,"open":713,"high":914,"low":248,"close":914,"change":472,"percent_change":473,"volume":1533,"transactions":9,"vwap":914},"2025-06-26",76500,{"date":1535,"open":706,"high":861,"low":714,"close":720,"change":299,"percent_change":299,"volume":1536,"transactions":9,"vwap":720},"2025-06-25",77700,{"date":1538,"open":771,"high":1539,"low":771,"close":720,"change":1540,"percent_change":612,"volume":1541,"transactions":9,"vwap":720},"2025-06-24",24.983,0.056,8600,{"date":1543,"open":727,"high":727,"low":1544,"close":1544,"change":1545,"percent_change":836,"volume":1541,"transactions":9,"vwap":1544},"2025-06-23",24.924,0.064,{"date":1547,"open":660,"high":660,"low":646,"close":646,"change":238,"percent_change":479,"volume":1230,"transactions":9,"vwap":646},"2025-06-20",{"date":1549,"open":646,"high":646,"low":776,"close":776,"change":238,"percent_change":479,"volume":629,"transactions":9,"vwap":776},"2025-06-18",{"date":1551,"open":628,"high":737,"low":628,"close":737,"change":274,"percent_change":165,"volume":854,"transactions":9,"vwap":737},"2025-06-17",{"date":1553,"open":628,"high":628,"low":939,"close":939,"change":1554,"percent_change":217,"volume":822,"transactions":9,"vwap":939},"2025-06-16",-0.063,{"date":1556,"open":654,"high":696,"low":748,"close":1557,"change":1558,"percent_change":338,"volume":1559,"transactions":9,"vwap":1557},"2025-06-13",24.833,-0.042,31800,{"date":1561,"open":648,"high":648,"low":648,"close":648,"change":1562,"percent_change":1563,"volume":745,"transactions":9,"vwap":648},"2025-06-12",0.075,0.3,{"date":1565,"open":1505,"high":1505,"low":1505,"close":1505,"change":835,"percent_change":836,"volume":745,"transactions":9,"vwap":1505},"2025-06-11",{"date":1567,"open":808,"high":588,"low":808,"close":809,"change":1568,"percent_change":69,"volume":1569,"transactions":9,"vwap":809},"2025-06-10",0.052,6100,{"date":1571,"open":390,"high":547,"low":390,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-06-09",24.683,0.043,0.17,51100,{"date":1577,"open":557,"high":557,"low":398,"close":398,"change":1143,"percent_change":1578,"volume":173,"transactions":9,"vwap":398},"2025-06-06",-0.44,{"date":1580,"open":802,"high":802,"low":588,"close":588,"change":582,"percent_change":583,"volume":629,"transactions":9,"vwap":588},"2025-06-05",{"date":1582,"open":1505,"high":1505,"low":939,"close":596,"change":1583,"percent_change":1584,"volume":879,"transactions":9,"vwap":596},"2025-06-04",0.145,0.59,{"date":1586,"open":398,"high":398,"low":398,"close":398,"change":369,"percent_change":490,"volume":734,"transactions":9,"vwap":398},"2025-06-03",{"date":1588,"open":557,"high":557,"low":557,"close":557,"change":1589,"percent_change":330,"volume":745,"transactions":9,"vwap":557},"2025-06-02",-0.145,{"date":1591,"open":743,"high":743,"low":743,"close":743,"change":456,"percent_change":632,"volume":745,"transactions":9,"vwap":743},"2025-05-30",{"date":1593,"open":445,"high":602,"low":445,"close":602,"change":479,"percent_change":949,"volume":745,"transactions":9,"vwap":602},"2025-05-29",{"date":1595,"open":406,"high":415,"low":406,"close":415,"change":604,"percent_change":409,"volume":734,"transactions":9,"vwap":415},"2025-05-28",{"date":1597,"open":548,"high":609,"low":548,"close":590,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":590},"2025-05-27",0.135,0.55,5900,{"date":1602,"open":391,"high":391,"low":381,"close":391,"change":788,"percent_change":789,"volume":1230,"transactions":9,"vwap":391},"2025-05-23",{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":618,"percent_change":50,"volume":1113,"transactions":9,"vwap":1606},"2025-05-22",24.5,24.555,24.49,{"date":1609,"open":1610,"high":430,"low":1610,"close":1610,"change":338,"percent_change":1611,"volume":629,"transactions":9,"vwap":1610},"2025-05-21",24.51,-0.69,{"date":1613,"open":390,"high":390,"low":390,"close":390,"change":392,"percent_change":393,"volume":633,"transactions":9,"vwap":390},"2025-05-20",{"date":1615,"open":398,"high":809,"low":398,"close":809,"change":368,"percent_change":369,"volume":1478,"transactions":9,"vwap":809},"2025-05-19",{"date":1617,"open":588,"high":588,"low":445,"close":445,"change":618,"percent_change":50,"volume":656,"transactions":9,"vwap":445},"2025-05-16",{"date":1619,"open":496,"high":1620,"low":562,"close":1620,"change":1091,"percent_change":1621,"volume":929,"transactions":9,"vwap":1620},"2025-05-15",24.695,0.45,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":22,"percent_change":1626,"volume":908,"transactions":9,"vwap":1625},"2025-05-14",24.65,24.585,-0.28,{"date":1628,"open":1629,"high":1630,"low":399,"close":1630,"change":369,"percent_change":490,"volume":872,"transactions":9,"vwap":1630},"2025-05-13",24.646,24.655,{"date":1632,"open":415,"high":581,"low":623,"close":623,"change":369,"percent_change":490,"volume":629,"transactions":9,"vwap":623},"2025-05-12",{"date":1634,"open":548,"high":548,"low":1620,"close":1620,"change":455,"percent_change":456,"volume":734,"transactions":9,"vwap":1620},"2025-05-09",{"date":1636,"open":588,"high":636,"low":415,"close":415,"change":1637,"percent_change":227,"volume":1638,"transactions":9,"vwap":415},"2025-05-08",-0.105,8100,{"date":1640,"open":1641,"high":754,"low":1641,"close":754,"change":1642,"percent_change":551,"volume":1643,"transactions":9,"vwap":754},"2025-05-07",24.773,0.057,6700,{"date":1645,"open":406,"high":1646,"low":557,"close":1646,"change":708,"percent_change":709,"volume":854,"transactions":9,"vwap":1646},"2025-05-06",24.733,{"date":1648,"open":1620,"high":808,"low":390,"close":1620,"change":307,"percent_change":308,"volume":794,"transactions":9,"vwap":1620},"2025-05-05",{"date":1650,"open":548,"high":590,"low":548,"close":590,"change":1651,"percent_change":1366,"volume":670,"transactions":9,"vwap":590},"2025-05-02",-0.086,{"date":1653,"open":595,"high":595,"low":754,"close":1654,"change":1655,"percent_change":1656,"volume":794,"transactions":9,"vwap":1654},"2025-05-01",24.811,-0.169,-0.68,{"date":1658,"open":696,"high":720,"low":696,"close":720,"change":907,"percent_change":226,"volume":751,"transactions":9,"vwap":720},"2025-04-30",{"date":1660,"open":706,"high":668,"low":706,"close":668,"change":456,"percent_change":632,"volume":1193,"transactions":9,"vwap":668},"2025-04-29",{"date":1662,"open":714,"high":948,"low":714,"close":948,"change":996,"percent_change":997,"volume":629,"transactions":9,"vwap":948},"2025-04-28",{"date":1664,"open":776,"high":1492,"low":776,"close":1492,"change":1493,"percent_change":1494,"volume":650,"transactions":9,"vwap":1492},"2025-04-25",{"date":1666,"open":1505,"high":750,"low":1505,"close":750,"change":709,"percent_change":1667,"volume":1668,"transactions":9,"vwap":750},"2025-04-24",0.61,10200,{"date":178,"open":406,"high":406,"low":556,"close":556,"change":368,"percent_change":369,"volume":629,"transactions":9,"vwap":556}]