[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NPFI":3,"homepage-market-summary":29,"stock-historical-NPFI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NPFI","2026-10-06",{"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 Preferred and Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.9072,1.7268,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.07,25.08,25.0599,25.0008,0.0692,0.28,4198.8217,26.61,21,29262.193870873016,72.5,649,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":45,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22711,8289672.85546,-1.05,"2025-04-24",[182,185,194,205,214,225,235,243,252,262,273,284,290,300,310,319,327,334,343,353,364,373,382,390,397,406,415,424,433,442,451,462,468,476,483,492,499,506,513,521,527,533,541,549,556,563,572,578,584,591,596,602,608,614,623,631,640,650,656,661,668,674,680,685,689,693,697,701,707,716,721,729,732,737,742,745,748,751,754,757,760,766,770,773,776,780,784,789,793,799,805,810,815,820,824,828,832,835,839,844,848,853,856,859,864,869,873,877,882,886,890,895,901,908,913,918,922,928,932,938,943,946,949,953,955,958,964,968,970,974,981,988,992,998,1003,1009,1012,1017,1022,1026,1031,1035,1040,1045,1050,1056,1061,1066,1073,1077,1082,1086,1090,1097,1102,1106,1108,1112,1117,1121,1125,1131,1137,1142,1147,1151,1156,1161,1166,1170,1173,1178,1181,1183,1185,1189,1191,1193,1196,1200,1204,1207,1211,1214,1217,1220,1223,1227,1230,1234,1236,1241,1245,1249,1252,1256,1260,1263,1266,1268,1274,1278,1281,1284,1287,1290,1293,1295,1299,1303,1307,1311,1314,1318,1321,1324,1329,1334,1337,1340,1344,1346,1349,1353,1357,1361,1366,1369,1371,1373,1375,1378,1380,1384,1387,1393,1399,1402,1404,1408,1411,1414,1417,1420,1423,1425,1428,1432,1438,1440,1443,1446,1449,1452,1454,1456,1461,1464,1468,1470,1474,1478,1483,1486,1490,1493,1497,1499,1501,1504,1507,1510,1514,1518,1520,1524,1529,1531,1534,1537,1540,1543,1545,1549,1552,1554,1556,1559,1561,1564,1567,1569,1572,1574,1577,1579,1583,1587,1589,1591,1593,1595,1597,1599,1603,1605,1608,1610,1612,1616,1619,1621,1623,1625,1627,1630,1632,1637,1639,1642,1644,1647,1649,1651,1653,1656,1659,1662,1665,1668,1670,1673,1676,1679,1681,1685,1688,1690,1693,1696,1699,1701,1704,1709,1712,1715,1718,1722,1726,1728,1731,1734,1738,1743,1747,1753,1757,1763,1767,1771,1777,1783,1787,1790,1794],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},58,25.0688,{"date":39,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},24.985,25.01,24.98,0.0008,0,7727.8083,97,24.9955,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",24.979,25.05,24.94,25,0.03,0.12,23311.3043,182,24.9979,{"date":206,"open":199,"high":199,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",24.89,24.97,-0.16,-0.64,18948.1965,117,24.924,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",25.2,25.22,25.1,25.13,-0.1,-0.4,58187.1035,492,25.1567,{"date":226,"open":227,"high":228,"low":216,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",25.25,25.3,25.23,-0.02,-0.08,407514.0635,123,25.2013,{"date":236,"open":237,"high":238,"low":227,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":237},"2026-09-28",25.26,25.27,-0.11,-0.43,6838.0635,82,{"date":244,"open":245,"high":246,"low":228,"close":247,"change":248,"percent_change":150,"volume":249,"transactions":250,"vwap":251},"2026-09-25",25.34,25.37,25.36,0.01,22701.0635,77,25.3398,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",25.4,25.43,25.35,-0.135,-0.53,8181.0635,131,25.3843,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",25.56,25.57,25.47,25.485,-0.095,-0.37,24458.0635,119,25.5055,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",25.59,25.6,25.53,25.58,-0.01,-0.04,76909.0635,213,25.5622,{"date":285,"open":278,"high":276,"low":264,"close":275,"change":286,"percent_change":87,"volume":287,"transactions":288,"vwap":289},"2026-09-21",0.0554,10076.3515,126,25.5787,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",25.595,25.51,25.5346,-0.1154,-0.45,173952.5345,164,25.5397,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",25.61,25.66,25.65,0.11,0.43,10461.0245,55,25.6358,{"date":311,"open":265,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",25.62,25.54,0.0249,0.1,4383.399969,49,25.5925,{"date":320,"open":293,"high":277,"low":321,"close":322,"change":323,"percent_change":230,"volume":324,"transactions":325,"vwap":326},"2026-09-15",25.5,25.5151,-0.0049,6797.8485,79,25.5191,{"date":328,"open":329,"high":264,"low":330,"close":329,"change":268,"percent_change":269,"volume":331,"transactions":332,"vwap":333},"2026-09-14",25.52,25.5001,6070.6043,76,25.523,{"date":335,"open":302,"high":304,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",25.49,25.615,0.0134,0.05,90885.0328,233,25.5218,{"date":344,"open":345,"high":304,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",25.63,25.566,25.6016,-0.1134,-0.44,21827.3872,125,25.6034,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",25.72,25.74,25.7,25.715,-0.06,-0.23,65817.1748,128,25.7205,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":279,"percent_change":280,"volume":370,"transactions":371,"vwap":372},"2026-09-08",25.77,25.78,25.7501,25.775,9716.8232,90,25.7677,{"date":374,"open":356,"high":375,"low":376,"close":377,"change":378,"percent_change":150,"volume":379,"transactions":380,"vwap":381},"2026-09-04",25.79,25.73,25.785,0.0097,15978.3488,124,25.7735,{"date":383,"open":384,"high":375,"low":356,"close":385,"change":386,"percent_change":87,"volume":387,"transactions":388,"vwap":389},"2026-09-03",25.75,25.7753,0.0553,19354.8772,151,25.765,{"date":391,"open":392,"high":384,"low":393,"close":355,"change":394,"percent_change":231,"volume":395,"transactions":250,"vwap":396},"2026-09-02",25.71,25.7001,-0.0203,8658.8232,25.7186,{"date":398,"open":399,"high":367,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",25.721,25.7403,-0.1965,-0.76,12037.8232,172,25.7453,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":279,"volume":413,"transactions":288,"vwap":414},"2026-08-31",25.92,25.97,25.905,25.9368,-0.0034,9179.4792,25.9278,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":150,"volume":421,"transactions":422,"vwap":423},"2026-08-28",25.929,25.95,25.9402,0.0102,9307.3356,105,25.9391,{"date":425,"open":426,"high":427,"low":410,"close":428,"change":429,"percent_change":315,"volume":430,"transactions":431,"vwap":432},"2026-08-27",25.9185,25.94,25.93,0.0247,6174.2816,83,25.9273,{"date":434,"open":435,"high":408,"low":436,"close":437,"change":438,"percent_change":280,"volume":439,"transactions":440,"vwap":441},"2026-08-26",25.9,25.84,25.9053,-0.0097,8952.3196,84,25.8887,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":71,"volume":448,"transactions":449,"vwap":450},"2026-08-25",25.882,25.9252,25.915,0.055,5549.2816,92,25.9077,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",25.87,25.91,25.82,25.86,-0.0245,-0.09,14350.2816,141,25.8755,{"date":463,"open":453,"high":428,"low":456,"close":464,"change":465,"percent_change":150,"volume":466,"transactions":422,"vwap":467},"2026-08-21",25.8845,0.0095,11219.6779,25.8847,{"date":469,"open":470,"high":435,"low":436,"close":471,"change":472,"percent_change":230,"volume":473,"transactions":474,"vwap":475},"2026-08-20",25.8574,25.875,-0.005,29205.7539,122,25.8602,{"date":477,"open":478,"high":478,"low":471,"close":478,"change":339,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",25.88,0.19,1623.7539,35,25.8791,{"date":484,"open":485,"high":436,"low":486,"close":487,"change":488,"percent_change":110,"volume":489,"transactions":490,"vwap":491},"2026-08-18",25.8193,25.76,25.83,-0.045,19812.7539,155,25.8185,{"date":493,"open":494,"high":495,"low":453,"close":471,"change":496,"percent_change":220,"volume":497,"transactions":431,"vwap":498},"2026-08-17",25.872,25.8899,-0.027,19482.1292,25.8783,{"date":500,"open":408,"high":408,"low":478,"close":501,"change":502,"percent_change":458,"volume":503,"transactions":504,"vwap":505},"2026-08-14",25.902,-0.023,19330.7153,95,25.9046,{"date":507,"open":454,"high":418,"low":410,"close":508,"change":509,"percent_change":80,"volume":510,"transactions":511,"vwap":512},"2026-08-13",25.925,0.035,17015.0123,100,25.9244,{"date":514,"open":515,"high":428,"low":453,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",25.89,0.005,0.02,25609.7153,136,25.8809,{"date":522,"open":453,"high":435,"low":453,"close":523,"change":230,"percent_change":231,"volume":524,"transactions":525,"vwap":526},"2026-08-11",25.885,25127.7153,161,25.889,{"date":528,"open":454,"high":408,"low":435,"close":410,"change":529,"percent_change":530,"volume":531,"transactions":422,"vwap":532},"2026-08-10",-0.035,-0.13,10188.7153,25.9085,{"date":534,"open":428,"high":535,"low":428,"close":427,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",25.9599,0.015,0.06,22142.7153,143,25.947,{"date":542,"open":543,"high":544,"low":523,"close":508,"change":545,"percent_change":150,"volume":546,"transactions":547,"vwap":548},"2026-08-06",25.8999,25.9299,0.0099,13704.2912,181,25.9097,{"date":550,"open":435,"high":427,"low":551,"close":552,"change":553,"percent_change":80,"volume":554,"transactions":192,"vwap":555},"2026-08-05",25.892,25.9151,0.0351,10887.629661,25.9096,{"date":557,"open":436,"high":428,"low":436,"close":478,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",0.045,0.17,17075.3217,148,25.8731,{"date":564,"open":367,"high":565,"low":367,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",25.85,25.835,-0.07,-0.27,10403.0947,63,25.8229,{"date":573,"open":574,"high":575,"low":478,"close":410,"change":200,"percent_change":201,"volume":576,"transactions":362,"vwap":577},"2026-07-31",25.8825,25.9099,13279.5417,25.9007,{"date":579,"open":436,"high":580,"low":436,"close":471,"change":200,"percent_change":201,"volume":581,"transactions":582,"vwap":583},"2026-07-30",25.8799,6889.3217,67,25.8664,{"date":585,"open":565,"high":523,"low":436,"close":586,"change":280,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",25.845,-0.15,18042.9352,207,25.8569,{"date":592,"open":454,"high":454,"low":471,"close":523,"change":472,"percent_change":230,"volume":593,"transactions":594,"vwap":595},"2026-07-28",21757.9352,108,25.8944,{"date":597,"open":478,"high":454,"low":478,"close":515,"change":150,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",0.15,11343.9732,130,25.8958,{"date":603,"open":455,"high":478,"low":455,"close":565,"change":604,"percent_change":-6,"volume":605,"transactions":606,"vwap":607},"2026-07-24",-0.0001,35436.9352,89,25.8506,{"date":609,"open":478,"high":427,"low":487,"close":610,"change":611,"percent_change":349,"volume":612,"transactions":460,"vwap":613},"2026-07-23",25.8501,-0.1149,20428.1288,25.8765,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":359,"volume":620,"transactions":621,"vwap":622},"2026-07-22",25.945,25.975,25.965,-0.0147,9070.1288,61,25.9656,{"date":624,"open":625,"high":626,"low":618,"close":627,"change":628,"percent_change":280,"volume":629,"transactions":332,"vwap":630},"2026-07-21",25.98,26.01,25.9797,-0.0103,9175.1288,25.9798,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":239,"volume":638,"transactions":525,"vwap":639},"2026-07-20",25.9998,26.02,25.9702,25.99,-0.0296,22566.6357,25.9892,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-17",25.985,26.05,26.0196,0.0186,0.07,22413.9787,204,26.0108,{"date":651,"open":625,"high":652,"low":625,"close":652,"change":653,"percent_change":150,"volume":654,"transactions":192,"vwap":655},"2026-07-16",26.001,0.011,8373.9787,25.9955,{"date":657,"open":658,"high":626,"low":658,"close":636,"change":200,"percent_change":201,"volume":659,"transactions":325,"vwap":660},"2026-07-15",25.96,7932.681,25.9876,{"date":662,"open":658,"high":663,"low":658,"close":658,"change":664,"percent_change":220,"volume":665,"transactions":666,"vwap":667},"2026-07-14",26,-0.025,7798.681,120,25.9681,{"date":669,"open":625,"high":670,"low":671,"close":642,"change":359,"percent_change":360,"volume":672,"transactions":673,"vwap":636},"2026-07-13",26.07,25.948,28228.22873,300,{"date":675,"open":634,"high":676,"low":677,"close":678,"change":516,"percent_change":517,"volume":679,"transactions":9,"vwap":678},"2026-07-10",26.059999,26.014999,26.045,15700,{"date":681,"open":636,"high":682,"low":636,"close":683,"change":248,"percent_change":150,"volume":684,"transactions":9,"vwap":683},"2026-07-09",26.049999,26.040001,23100,{"date":686,"open":625,"high":683,"low":625,"close":687,"change":230,"percent_change":231,"volume":688,"transactions":9,"vwap":687},"2026-07-08",26.030001,34600,{"date":690,"open":687,"high":691,"low":634,"close":682,"change":664,"percent_change":220,"volume":692,"transactions":9,"vwap":682},"2026-07-07",26.1,39500,{"date":694,"open":683,"high":691,"low":683,"close":695,"change":558,"percent_change":559,"volume":696,"transactions":9,"vwap":695},"2026-07-06",26.075001,12500,{"date":698,"open":687,"high":678,"low":634,"close":687,"change":699,"percent_change":315,"volume":700,"transactions":9,"vwap":687},"2026-07-02",0.025,6800,{"date":702,"open":626,"high":626,"low":636,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-01",26.0049992,-0.144,-0.55,5000,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-30",26.13,26.18,26.123,26.149,0.034,0.13,16000,{"date":717,"open":691,"high":709,"low":691,"close":718,"change":719,"percent_change":201,"volume":720,"transactions":9,"vwap":718},"2026-06-29",26.115,0.032,10300,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":248,"volume":728,"transactions":9,"vwap":726},"2026-06-26",26.09,26.11,26.08,26.083,0.003,11300,{"date":730,"open":723,"high":724,"low":676,"close":725,"change":699,"percent_change":315,"volume":731,"transactions":9,"vwap":725},"2026-06-25",10500,{"date":733,"open":683,"high":670,"low":683,"close":734,"change":735,"percent_change":339,"volume":736,"transactions":9,"vwap":734},"2026-06-24",26.055,0.013,11000,{"date":738,"open":634,"high":678,"low":634,"close":739,"change":740,"percent_change":339,"volume":741,"transactions":9,"vwap":739},"2026-06-23",26.042,0.012,8900,{"date":743,"open":634,"high":670,"low":634,"close":687,"change":190,"percent_change":190,"volume":744,"transactions":9,"vwap":687},"2026-06-22",14100,{"date":746,"open":683,"high":683,"low":625,"close":687,"change":339,"percent_change":479,"volume":747,"transactions":9,"vwap":687},"2026-06-18",2700,{"date":749,"open":683,"high":683,"low":625,"close":625,"change":359,"percent_change":360,"volume":750,"transactions":9,"vwap":625},"2026-06-17",3600,{"date":752,"open":682,"high":670,"low":683,"close":683,"change":279,"percent_change":280,"volume":753,"transactions":9,"vwap":683},"2026-06-16",7800,{"date":755,"open":723,"high":723,"low":663,"close":682,"change":200,"percent_change":201,"volume":756,"transactions":9,"vwap":682},"2026-06-15",11400,{"date":758,"open":626,"high":687,"low":663,"close":634,"change":759,"percent_change":231,"volume":741,"transactions":9,"vwap":634},"2026-06-12",-0.021,{"date":761,"open":427,"high":676,"low":428,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-11",26.041,0.086,0.33,11500,{"date":767,"open":616,"high":636,"low":428,"close":768,"change":472,"percent_change":230,"volume":769,"transactions":9,"vwap":768},"2026-06-10",25.955,22100,{"date":771,"open":409,"high":625,"low":418,"close":658,"change":536,"percent_change":537,"volume":772,"transactions":9,"vwap":658},"2026-06-09",17000,{"date":774,"open":409,"high":409,"low":428,"close":616,"change":516,"percent_change":517,"volume":775,"transactions":9,"vwap":616},"2026-06-08",6700,{"date":777,"open":409,"high":409,"low":778,"close":427,"change":359,"percent_change":360,"volume":779,"transactions":9,"vwap":427},"2026-06-05",25.936,6400,{"date":781,"open":636,"high":782,"low":636,"close":663,"change":536,"percent_change":537,"volume":783,"transactions":9,"vwap":663},"2026-06-04",26.0020008,9400,{"date":785,"open":658,"high":634,"low":658,"close":642,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":642},"2026-06-03",-0.03,-0.12,20500,{"date":790,"open":626,"high":682,"low":636,"close":677,"change":791,"percent_change":537,"volume":792,"transactions":9,"vwap":677},"2026-06-02",0.016,16100,{"date":794,"open":636,"high":626,"low":625,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-01",25.999,-0.126,-0.48,5200,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":791,"percent_change":537,"volume":804,"transactions":9,"vwap":803},"2026-05-29",26.12,26.15,26.125,6100,{"date":806,"open":725,"high":801,"low":725,"close":807,"change":808,"percent_change":339,"volume":809,"transactions":9,"vwap":807},"2026-05-28",26.109,0.014,4600,{"date":811,"open":812,"high":691,"low":812,"close":813,"change":791,"percent_change":537,"volume":814,"transactions":9,"vwap":813},"2026-05-27",26.084999,26.094999,7700,{"date":816,"open":676,"high":691,"low":676,"close":817,"change":818,"percent_change":22,"volume":819,"transactions":9,"vwap":817},"2026-05-26",26.079,0.074,7400,{"date":821,"open":663,"high":822,"low":795,"close":703,"change":558,"percent_change":559,"volume":823,"transactions":9,"vwap":703},"2026-05-22",26.039,15100,{"date":825,"open":408,"high":658,"low":408,"close":658,"change":517,"percent_change":826,"volume":827,"transactions":9,"vwap":658},"2026-05-21",0.08,6300,{"date":829,"open":830,"high":616,"low":830,"close":427,"change":339,"percent_change":479,"volume":831,"transactions":9,"vwap":427},"2026-05-20",25.895,17700,{"date":833,"open":435,"high":454,"low":487,"close":515,"change":359,"percent_change":360,"volume":834,"transactions":9,"vwap":515},"2026-05-19",46600,{"date":836,"open":837,"high":838,"low":428,"close":418,"change":472,"percent_change":230,"volume":750,"transactions":9,"vwap":418},"2026-05-18",25.951,25.956,{"date":840,"open":625,"high":625,"low":418,"close":768,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":768},"2026-05-15",-0.065,-0.25,3700,{"date":845,"open":687,"high":683,"low":626,"close":634,"change":846,"percent_change":200,"volume":847,"transactions":9,"vwap":634},"2026-05-14",0.007,11100,{"date":849,"open":703,"high":634,"low":658,"close":850,"change":851,"percent_change":786,"volume":852,"transactions":9,"vwap":850},"2026-05-13",26.013,-0.007,32900,{"date":854,"open":626,"high":682,"low":636,"close":634,"change":280,"percent_change":587,"volume":855,"transactions":9,"vwap":634},"2026-05-12",5700,{"date":857,"open":676,"high":723,"low":682,"close":676,"change":786,"percent_change":239,"volume":858,"transactions":9,"vwap":676},"2026-05-11",7600,{"date":860,"open":670,"high":861,"low":682,"close":723,"change":537,"percent_change":862,"volume":863,"transactions":9,"vwap":723},"2026-05-08",26.121,0.23,4800,{"date":865,"open":866,"high":723,"low":867,"close":687,"change":359,"percent_change":360,"volume":868,"transactions":9,"vwap":687},"2026-05-07",26.089001,26.025,23000,{"date":870,"open":682,"high":801,"low":682,"close":723,"change":826,"percent_change":871,"volume":872,"transactions":9,"vwap":723},"2026-05-06",0.31,217600,{"date":874,"open":625,"high":670,"low":625,"close":626,"change":315,"percent_change":875,"volume":876,"transactions":9,"vwap":626},"2026-05-05",0.39,22800,{"date":878,"open":409,"high":409,"low":454,"close":454,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":454},"2026-05-04",-0.14,-0.54,39000,{"date":883,"open":626,"high":676,"low":663,"close":682,"change":220,"percent_change":884,"volume":885,"transactions":9,"vwap":682},"2026-05-01",-0.38,32600,{"date":887,"open":691,"high":888,"low":691,"close":802,"change":826,"percent_change":871,"volume":889,"transactions":9,"vwap":802},"2026-04-30",26.19,11200,{"date":891,"open":709,"high":709,"low":687,"close":670,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":670},"2026-04-29",-0.075,-0.29,48500,{"date":896,"open":802,"high":897,"low":898,"close":898,"change":899,"percent_change":239,"volume":900,"transactions":9,"vwap":898},"2026-04-28",26.16,26.145,-0.029,9600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":-6,"volume":696,"transactions":9,"vwap":906},"2026-04-27",26.17,26.21,26.105,26.174,-0.001,{"date":909,"open":897,"high":710,"low":802,"close":910,"change":646,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-24",26.175,0.27,6500,{"date":914,"open":897,"high":903,"low":691,"close":905,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":905},"2026-04-23",-0.05,-0.19,141500,{"date":919,"open":897,"high":888,"low":709,"close":920,"change":713,"percent_change":714,"volume":921,"transactions":9,"vwap":920},"2026-04-22",26.155,16500,{"date":923,"open":710,"high":924,"low":861,"close":861,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":861},"2026-04-21",26.22,-0.056,-0.21,15400,{"date":929,"open":897,"high":924,"low":25,"close":930,"change":931,"percent_change":80,"volume":819,"transactions":9,"vwap":930},"2026-04-20",26.177,0.037,{"date":933,"open":802,"high":802,"low":801,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-17",26.14,0.084,0.32,5400,{"date":939,"open":725,"high":725,"low":663,"close":940,"change":941,"percent_change":230,"volume":942,"transactions":9,"vwap":940},"2026-04-16",26.056,-0.004,14500,{"date":944,"open":725,"high":725,"low":682,"close":676,"change":786,"percent_change":239,"volume":945,"transactions":9,"vwap":676},"2026-04-15",2100,{"date":947,"open":626,"high":691,"low":626,"close":723,"change":447,"percent_change":71,"volume":948,"transactions":9,"vwap":723},"2026-04-14",99900,{"date":950,"open":663,"high":682,"low":409,"close":951,"change":190,"percent_change":190,"volume":952,"transactions":9,"vwap":951},"2026-04-13",26.035,10700,{"date":954,"open":691,"high":691,"low":636,"close":951,"change":517,"percent_change":826,"volume":843,"transactions":9,"vwap":951},"2026-04-10",{"date":956,"open":625,"high":634,"low":625,"close":677,"change":846,"percent_change":200,"volume":957,"transactions":9,"vwap":677},"2026-04-09",5100,{"date":959,"open":409,"high":850,"low":408,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-08",26.0079994,0.267,1.04,7200,{"date":965,"open":303,"high":966,"low":303,"close":966,"change":653,"percent_change":150,"volume":967,"transactions":9,"vwap":966},"2026-04-07",25.741,2800,{"date":969,"open":357,"high":376,"low":303,"close":376,"change":517,"percent_change":826,"volume":937,"transactions":9,"vwap":376},"2026-04-06",{"date":971,"open":972,"high":392,"low":972,"close":392,"change":536,"percent_change":537,"volume":973,"transactions":9,"vwap":392},"2026-04-02",25.67,4500,{"date":975,"open":355,"high":355,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-01",25.69,25.695,-0.072,-0.28,4100,{"date":982,"open":976,"high":367,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-03-31",25.68,25.767,0.242,0.95,13400,{"date":989,"open":275,"high":275,"low":321,"close":990,"change":279,"percent_change":280,"volume":991,"transactions":9,"vwap":990},"2026-03-30",25.525,6200,{"date":993,"open":276,"high":302,"low":321,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-27",25.535,-0.143,-0.56,5300,{"date":999,"open":486,"high":486,"low":1000,"close":1000,"change":1001,"percent_change":221,"volume":1002,"transactions":9,"vwap":1000},"2026-03-26",25.678,-0.102,600,{"date":1004,"open":1005,"high":1006,"low":367,"close":367,"change":150,"percent_change":1007,"volume":1008,"transactions":9,"vwap":367},"2026-03-25",25.8,25.815,0.16,6600,{"date":1010,"open":376,"high":455,"low":376,"close":356,"change":472,"percent_change":230,"volume":1011,"transactions":9,"vwap":356},"2026-03-24",63200,{"date":1013,"open":357,"high":486,"low":1014,"close":1015,"change":791,"percent_change":537,"volume":1016,"transactions":9,"vwap":1015},"2026-03-23",25.671,25.745,38300,{"date":1018,"open":487,"high":487,"low":392,"close":1019,"change":1020,"percent_change":1021,"volume":912,"transactions":9,"vwap":1019},"2026-03-20",25.729,-0.171,-0.66,{"date":1023,"open":478,"high":428,"low":1024,"close":435,"change":472,"percent_change":230,"volume":1025,"transactions":9,"vwap":435},"2026-03-19",25.855,7300,{"date":1027,"open":409,"high":409,"low":410,"close":410,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":410},"2026-03-18",-0.085,-0.33,4400,{"date":1032,"open":409,"high":634,"low":1033,"close":636,"change":1034,"percent_change":862,"volume":980,"transactions":9,"vwap":636},"2026-03-17",25.969,0.059,{"date":1036,"open":410,"high":409,"low":1037,"close":1038,"change":447,"percent_change":71,"volume":1039,"transactions":9,"vwap":1038},"2026-03-16",25.883,25.931,30200,{"date":1041,"open":427,"high":427,"low":565,"close":1042,"change":1043,"percent_change":360,"volume":1044,"transactions":9,"vwap":1042},"2026-03-13",25.876,-0.059,12600,{"date":1046,"open":625,"high":625,"low":408,"close":1047,"change":1048,"percent_change":1049,"volume":720,"transactions":9,"vwap":1047},"2026-03-12",25.935,-0.133,-0.51,{"date":1051,"open":682,"high":723,"low":1052,"close":1053,"change":1054,"percent_change":787,"volume":1055,"transactions":9,"vwap":1053},"2026-03-11",26.042999,26.068001,-0.032,12000,{"date":1057,"open":676,"high":801,"low":682,"close":691,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":691},"2026-03-10",0.051,0.2,14900,{"date":1062,"open":428,"high":670,"low":428,"close":1063,"change":1064,"percent_change":567,"volume":1065,"transactions":9,"vwap":1063},"2026-03-09",26.049,-0.018,12800,{"date":1067,"open":691,"high":691,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-06",26.034,26.066999,-0.083,-0.32,39900,{"date":1074,"open":801,"high":910,"low":801,"close":802,"change":1075,"percent_change":359,"volume":1076,"transactions":9,"vwap":802},"2026-03-05",-0.015,29500,{"date":1078,"open":691,"high":903,"low":691,"close":1079,"change":1080,"percent_change":1081,"volume":991,"transactions":9,"vwap":1079},"2026-03-04",26.165,0.095,0.36,{"date":1083,"open":683,"high":724,"low":683,"close":670,"change":268,"percent_change":1084,"volume":1085,"transactions":9,"vwap":670},"2026-03-03",-0.36,19000,{"date":1087,"open":934,"high":1079,"low":934,"close":1079,"change":1088,"percent_change":402,"volume":1089,"transactions":9,"vwap":1079},"2026-03-02",-0.2,15300,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":926,"volume":1096,"transactions":9,"vwap":1094},"2026-02-27",26.39,26.36,26.365,-0.055,9300,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":230,"percent_change":231,"volume":779,"transactions":9,"vwap":1101},"2026-02-26",26.44,26.405,26.42,{"date":1103,"open":1099,"high":1104,"low":1105,"close":1099,"change":190,"percent_change":190,"volume":945,"transactions":9,"vwap":1099},"2026-02-25",26.45,26.43,{"date":1107,"open":1105,"high":1099,"low":1101,"close":1099,"change":279,"percent_change":280,"volume":720,"transactions":9,"vwap":1099},"2026-02-24",{"date":1109,"open":1110,"high":1110,"low":1099,"close":1104,"change":786,"percent_change":239,"volume":1111,"transactions":9,"vwap":1104},"2026-02-23",26.49,20300,{"date":1113,"open":1114,"high":1114,"low":1105,"close":1115,"change":517,"percent_change":826,"volume":1116,"transactions":9,"vwap":1115},"2026-02-20",26.51,26.48,195800,{"date":1118,"open":1104,"high":1110,"low":1099,"close":1119,"change":248,"percent_change":150,"volume":1120,"transactions":9,"vwap":1119},"2026-02-19",26.46,760100,{"date":1122,"open":1099,"high":1123,"low":1105,"close":1104,"change":339,"percent_change":479,"volume":1124,"transactions":9,"vwap":1104},"2026-02-18",26.47,8800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":558,"percent_change":559,"volume":696,"transactions":9,"vwap":1130},"2026-02-17",26.41,26.445,26.385,26.4,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":558,"percent_change":559,"volume":1136,"transactions":9,"vwap":1135},"2026-02-13",26.35,26.37,26.355,9800,{"date":1138,"open":1133,"high":1133,"low":1139,"close":1140,"change":529,"percent_change":530,"volume":1141,"transactions":9,"vwap":1140},"2026-02-12",26.3,26.31,35500,{"date":1143,"open":1144,"high":1133,"low":1145,"close":1146,"change":509,"percent_change":714,"volume":1030,"transactions":9,"vwap":1146},"2026-02-11",26.34,26.32,26.345,{"date":1148,"open":1149,"high":1093,"low":1140,"close":1140,"change":907,"percent_change":-6,"volume":1150,"transactions":9,"vwap":1140},"2026-02-10",26.33,7000,{"date":1152,"open":1153,"high":1144,"low":1153,"close":1154,"change":653,"percent_change":150,"volume":1155,"transactions":9,"vwap":1154},"2026-02-09",26.28,26.311,14000,{"date":1157,"open":1158,"high":1159,"low":1153,"close":1139,"change":339,"percent_change":479,"volume":1160,"transactions":9,"vwap":1139},"2026-02-06",26.294,26.322,10000,{"date":1162,"open":1163,"high":1153,"low":1164,"close":1165,"change":1075,"percent_change":359,"volume":997,"transactions":9,"vwap":1165},"2026-02-05",26.27,26.24,26.25,{"date":1167,"open":1168,"high":1168,"low":1165,"close":1169,"change":516,"percent_change":517,"volume":1008,"transactions":9,"vwap":1169},"2026-02-04",26.29,26.265,{"date":1171,"open":1153,"high":1140,"low":1164,"close":1172,"change":536,"percent_change":537,"volume":889,"transactions":9,"vwap":1172},"2026-02-03",26.26,{"date":1174,"open":1172,"high":1163,"low":1164,"close":1175,"change":1176,"percent_change":349,"volume":1177,"transactions":9,"vwap":1175},"2026-02-02",26.245,-0.115,57800,{"date":1179,"open":1093,"high":1105,"low":1144,"close":1093,"change":190,"percent_change":190,"volume":1180,"transactions":9,"vwap":1093},"2026-01-30",14400,{"date":1182,"open":1134,"high":1127,"low":1149,"close":1093,"change":664,"percent_change":458,"volume":876,"transactions":9,"vwap":1093},"2026-01-29",{"date":1184,"open":1093,"high":1127,"low":1093,"close":1129,"change":200,"percent_change":305,"volume":937,"transactions":9,"vwap":1129},"2026-01-28",{"date":1186,"open":1134,"high":1187,"low":1133,"close":1135,"change":516,"percent_change":517,"volume":1188,"transactions":9,"vwap":1135},"2026-01-27",26.38,8600,{"date":1190,"open":1093,"high":1093,"low":1144,"close":1133,"change":516,"percent_change":517,"volume":706,"transactions":9,"vwap":1133},"2026-01-26",{"date":1192,"open":1149,"high":1133,"low":1149,"close":1146,"change":200,"percent_change":305,"volume":980,"transactions":9,"vwap":1146},"2026-01-23",{"date":1194,"open":1140,"high":1144,"low":1153,"close":1195,"change":516,"percent_change":517,"volume":1008,"transactions":9,"vwap":1195},"2026-01-22",26.315,{"date":1197,"open":1172,"high":1149,"low":1172,"close":1140,"change":1198,"percent_change":79,"volume":1199,"transactions":9,"vwap":1140},"2026-01-21",0.09,9200,{"date":1201,"open":1164,"high":1202,"low":924,"close":924,"change":787,"percent_change":1203,"volume":798,"transactions":9,"vwap":924},"2026-01-20",26.255,-0.46,{"date":1205,"open":1149,"high":1144,"low":1149,"close":1144,"change":509,"percent_change":714,"volume":1206,"transactions":9,"vwap":1144},"2026-01-16",3500,{"date":1208,"open":1139,"high":1133,"low":1139,"close":1209,"change":516,"percent_change":517,"volume":1210,"transactions":9,"vwap":1209},"2026-01-15",26.305,3100,{"date":1212,"open":1163,"high":1213,"low":1163,"close":1139,"change":517,"percent_change":826,"volume":753,"transactions":9,"vwap":1139},"2026-01-14",26.309,{"date":1215,"open":1139,"high":1139,"low":1163,"close":1153,"change":279,"percent_change":280,"volume":1216,"transactions":9,"vwap":1153},"2026-01-13",28200,{"date":1218,"open":1153,"high":1168,"low":924,"close":1168,"change":279,"percent_change":280,"volume":1219,"transactions":9,"vwap":1168},"2026-01-12",15800,{"date":1221,"open":1163,"high":1139,"low":1163,"close":1139,"change":699,"percent_change":315,"volume":1222,"transactions":9,"vwap":1139},"2026-01-09",1900,{"date":1224,"open":1172,"high":1153,"low":1165,"close":1225,"change":536,"percent_change":537,"volume":1226,"transactions":9,"vwap":1225},"2026-01-08",26.275,5800,{"date":1228,"open":1145,"high":1145,"low":1165,"close":1172,"change":248,"percent_change":150,"volume":1229,"transactions":9,"vwap":1172},"2026-01-07",31800,{"date":1231,"open":1139,"high":1139,"low":1232,"close":1165,"change":517,"percent_change":826,"volume":1233,"transactions":9,"vwap":1165},"2026-01-06",26.23,51600,{"date":1235,"open":1164,"high":1164,"low":924,"close":1232,"change":727,"percent_change":248,"volume":957,"transactions":9,"vwap":1232},"2026-01-05",{"date":1237,"open":924,"high":1232,"low":1238,"close":1239,"change":719,"percent_change":201,"volume":1240,"transactions":9,"vwap":1239},"2026-01-02",26.209,26.227,3200,{"date":1242,"open":888,"high":924,"low":710,"close":1243,"change":248,"percent_change":150,"volume":1244,"transactions":9,"vwap":1243},"2025-12-31",26.195,20400,{"date":1246,"open":904,"high":904,"low":710,"close":1247,"change":472,"percent_change":230,"volume":1248,"transactions":9,"vwap":1247},"2025-12-30",26.185,13700,{"date":1250,"open":710,"high":888,"low":710,"close":888,"change":190,"percent_change":190,"volume":1251,"transactions":9,"vwap":888},"2025-12-29",2900,{"date":1253,"open":1254,"high":1254,"low":710,"close":888,"change":190,"percent_change":190,"volume":1255,"transactions":9,"vwap":888},"2025-12-26",26.2,6900,{"date":1257,"open":1258,"high":904,"low":897,"close":888,"change":509,"percent_change":714,"volume":1259,"transactions":9,"vwap":888},"2025-12-24",26.171,28900,{"date":1261,"open":1262,"high":897,"low":802,"close":920,"change":472,"percent_change":230,"volume":855,"transactions":9,"vwap":920},"2025-12-23",26.152,{"date":1264,"open":897,"high":903,"low":802,"close":897,"change":472,"percent_change":230,"volume":1265,"transactions":9,"vwap":897},"2025-12-22",774400,{"date":1267,"open":897,"high":903,"low":802,"close":1079,"change":200,"percent_change":305,"volume":1180,"transactions":9,"vwap":1079},"2025-12-19",{"date":1269,"open":934,"high":802,"low":709,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2025-12-18",26.135,-0.195,-0.74,5900,{"date":1275,"open":1276,"high":1144,"low":1145,"close":1149,"change":472,"percent_change":230,"volume":1277,"transactions":9,"vwap":1149},"2025-12-17",26.335,1800,{"date":1279,"open":1145,"high":1134,"low":1145,"close":1276,"change":472,"percent_change":230,"volume":1280,"transactions":9,"vwap":1276},"2025-12-16",4900,{"date":1282,"open":1133,"high":1093,"low":1149,"close":1144,"change":472,"percent_change":230,"volume":1283,"transactions":9,"vwap":1144},"2025-12-15",387400,{"date":1285,"open":1144,"high":1286,"low":1144,"close":1146,"change":516,"percent_change":517,"volume":1222,"transactions":9,"vwap":1146},"2025-12-12",26.359,{"date":1288,"open":1144,"high":1133,"low":1149,"close":1144,"change":516,"percent_change":517,"volume":1289,"transactions":9,"vwap":1144},"2025-12-11",2600,{"date":1291,"open":1139,"high":1133,"low":1168,"close":1276,"change":558,"percent_change":559,"volume":1292,"transactions":9,"vwap":1276},"2025-12-10",574400,{"date":1294,"open":1139,"high":1149,"low":1153,"close":1168,"change":280,"percent_change":587,"volume":736,"transactions":9,"vwap":1168},"2025-12-09",{"date":1296,"open":1140,"high":1144,"low":1297,"close":1149,"change":472,"percent_change":230,"volume":1298,"transactions":9,"vwap":1149},"2025-12-08",26.261,40400,{"date":1300,"open":1145,"high":1133,"low":1145,"close":1276,"change":1301,"percent_change":1198,"volume":1302,"transactions":9,"vwap":1276},"2025-12-05",0.024,4700,{"date":1304,"open":1165,"high":1149,"low":1165,"close":1154,"change":1305,"percent_change":915,"volume":1306,"transactions":9,"vwap":1154},"2025-12-04",-0.014,30000,{"date":1308,"open":1140,"high":1133,"low":1139,"close":1309,"change":509,"percent_change":714,"volume":1310,"transactions":9,"vwap":1309},"2025-12-03",26.325,78100,{"date":1312,"open":1153,"high":1159,"low":1153,"close":1168,"change":699,"percent_change":315,"volume":1313,"transactions":9,"vwap":1168},"2025-12-02",381900,{"date":1315,"open":1163,"high":1144,"low":1165,"close":1169,"change":1316,"percent_change":1317,"volume":750,"transactions":9,"vwap":1169},"2025-12-01",-0.155,-0.59,{"date":1319,"open":1320,"high":1105,"low":1092,"close":1101,"change":339,"percent_change":479,"volume":1280,"transactions":9,"vwap":1101},"2025-11-28",26.396,{"date":1322,"open":1133,"high":1187,"low":1133,"close":1134,"change":517,"percent_change":826,"volume":1323,"transactions":9,"vwap":1134},"2025-11-26",1400,{"date":1325,"open":1168,"high":1326,"low":1153,"close":1133,"change":1327,"percent_change":1328,"volume":783,"transactions":9,"vwap":1133},"2025-11-25",26.374,0.066,0.25,{"date":1330,"open":1172,"high":1331,"low":1332,"close":1333,"change":713,"percent_change":714,"volume":912,"transactions":9,"vwap":1333},"2025-11-24",26.295,26.257,26.284,{"date":1335,"open":1163,"high":1163,"low":1336,"close":1165,"change":150,"percent_change":598,"volume":967,"transactions":9,"vwap":1165},"2025-11-21",26.246,{"date":1338,"open":1172,"high":1168,"low":904,"close":904,"change":664,"percent_change":220,"volume":1339,"transactions":9,"vwap":904},"2025-11-20",22400,{"date":1341,"open":1232,"high":1342,"low":1232,"close":1342,"change":472,"percent_change":230,"volume":1343,"transactions":9,"vwap":1342},"2025-11-19",26.235,4000,{"date":1345,"open":924,"high":1169,"low":1254,"close":1164,"change":1064,"percent_change":567,"volume":1025,"transactions":9,"vwap":1164},"2025-11-18",{"date":1347,"open":1168,"high":1139,"low":1336,"close":1348,"change":759,"percent_change":231,"volume":1206,"transactions":9,"vwap":1348},"2025-11-17",26.258,{"date":1350,"open":1165,"high":1331,"low":1165,"close":1351,"change":1352,"percent_change":517,"volume":855,"transactions":9,"vwap":1351},"2025-11-14",26.279,0.004,{"date":1354,"open":1140,"high":1140,"low":1225,"close":1225,"change":1355,"percent_change":1356,"volume":750,"transactions":9,"vwap":1225},"2025-11-13",-0.068,-0.26,{"date":1358,"open":1149,"high":1359,"low":1149,"close":1359,"change":791,"percent_change":537,"volume":1360,"transactions":9,"vwap":1359},"2025-11-12",26.343,3900,{"date":1362,"open":1145,"high":1149,"low":1145,"close":1363,"change":1364,"percent_change":826,"volume":1365,"transactions":9,"vwap":1363},"2025-11-11",26.327,0.022,2500,{"date":1367,"open":1168,"high":1209,"low":1168,"close":1209,"change":339,"percent_change":479,"volume":1368,"transactions":9,"vwap":1209},"2025-11-10",1200,{"date":1370,"open":1165,"high":1202,"low":1165,"close":1202,"change":472,"percent_change":230,"volume":1002,"transactions":9,"vwap":1202},"2025-11-07",{"date":1372,"open":1165,"high":1225,"low":1165,"close":1172,"change":280,"percent_change":587,"volume":1343,"transactions":9,"vwap":1172},"2025-11-06",{"date":1374,"open":1140,"high":1140,"low":1168,"close":1139,"change":516,"percent_change":517,"volume":1251,"transactions":9,"vwap":1139},"2025-11-05",{"date":1376,"open":1377,"high":1377,"low":1168,"close":1331,"change":786,"percent_change":239,"volume":1277,"transactions":9,"vwap":1331},"2025-11-04",26.314,{"date":1379,"open":1164,"high":1134,"low":1164,"close":1309,"change":1316,"percent_change":1317,"volume":952,"transactions":9,"vwap":1309},"2025-11-03",{"date":1381,"open":1382,"high":1383,"low":1123,"close":1115,"change":699,"percent_change":1198,"volume":1289,"transactions":9,"vwap":1115},"2025-10-31",26.481,26.542,{"date":1385,"open":1119,"high":1115,"low":1127,"close":1386,"change":915,"percent_change":916,"volume":1240,"transactions":9,"vwap":1386},"2025-10-30",26.455,{"date":1388,"open":1389,"high":24,"low":1390,"close":1391,"change":529,"percent_change":530,"volume":1392,"transactions":9,"vwap":1391},"2025-10-29",26.519,26.5,26.505,3800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1395,"change":509,"percent_change":714,"volume":1398,"transactions":9,"vwap":1395},"2025-10-28",26.54,26.55,26.515,9900,{"date":1400,"open":1401,"high":24,"low":1390,"close":1391,"change":509,"percent_change":714,"volume":775,"transactions":9,"vwap":1391},"2025-10-27",26.506,{"date":1403,"open":1115,"high":1115,"low":1386,"close":1123,"change":509,"percent_change":714,"volume":863,"transactions":9,"vwap":1123},"2025-10-24",{"date":1405,"open":1101,"high":1406,"low":1130,"close":1407,"change":517,"percent_change":826,"volume":1150,"transactions":9,"vwap":1407},"2025-10-23",26.444,26.435,{"date":1409,"open":1130,"high":1115,"low":1130,"close":1410,"change":516,"percent_change":517,"volume":1065,"transactions":9,"vwap":1410},"2025-10-22",26.415,{"date":1412,"open":1119,"high":1110,"low":1127,"close":1127,"change":536,"percent_change":537,"volume":1413,"transactions":9,"vwap":1127},"2025-10-21",10200,{"date":1415,"open":1092,"high":1101,"low":1093,"close":1416,"change":248,"percent_change":150,"volume":937,"transactions":9,"vwap":1416},"2025-10-20",26.395,{"date":1418,"open":1134,"high":1416,"low":1134,"close":1129,"change":472,"percent_change":230,"volume":1419,"transactions":9,"vwap":1129},"2025-10-17",900,{"date":1421,"open":1187,"high":1101,"low":1187,"close":1092,"change":558,"percent_change":559,"volume":1422,"transactions":9,"vwap":1092},"2025-10-16",8000,{"date":1424,"open":1093,"high":1093,"low":1145,"close":1146,"change":339,"percent_change":479,"volume":775,"transactions":9,"vwap":1146},"2025-10-15",{"date":1426,"open":1202,"high":1427,"low":1202,"close":1331,"change":248,"percent_change":150,"volume":945,"transactions":9,"vwap":1331},"2025-10-14",26.306,{"date":1429,"open":1163,"high":1139,"low":1163,"close":1430,"change":537,"percent_change":862,"volume":1431,"transactions":9,"vwap":1430},"2025-10-13",26.285,800,{"date":1433,"open":1434,"high":1168,"low":1435,"close":1435,"change":530,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-10-10",26.289,26.225,-0.49,2000,{"date":1439,"open":1134,"high":1134,"low":1135,"close":1135,"change":786,"percent_change":239,"volume":1251,"transactions":9,"vwap":1135},"2025-10-09",{"date":1441,"open":1133,"high":1092,"low":1133,"close":1129,"change":1442,"percent_change":315,"volume":858,"transactions":9,"vwap":1129},"2025-10-08",0.027,{"date":1444,"open":1104,"high":1104,"low":1445,"close":1445,"change":496,"percent_change":220,"volume":863,"transactions":9,"vwap":1445},"2025-10-07",26.358,{"date":1447,"open":1448,"high":1130,"low":1448,"close":1129,"change":536,"percent_change":537,"volume":741,"transactions":9,"vwap":1129},"2025-10-06",26.375,{"date":1450,"open":1104,"high":1104,"low":1134,"close":1134,"change":516,"percent_change":517,"volume":1451,"transactions":9,"vwap":1134},"2025-10-03",72800,{"date":1453,"open":1093,"high":1092,"low":903,"close":1094,"change":190,"percent_change":190,"volume":912,"transactions":9,"vwap":1094},"2025-10-02",{"date":1455,"open":1133,"high":1101,"low":1145,"close":1094,"change":530,"percent_change":1436,"volume":1008,"transactions":9,"vwap":1094},"2025-10-01",{"date":1457,"open":1115,"high":1458,"low":1119,"close":1459,"change":699,"percent_change":1198,"volume":1460,"transactions":9,"vwap":1459},"2025-09-30",26.57,26.495,50500,{"date":1462,"open":1115,"high":1458,"low":1104,"close":1123,"change":472,"percent_change":230,"volume":1463,"transactions":9,"vwap":1123},"2025-09-29",17200,{"date":1465,"open":1395,"high":1396,"low":1119,"close":1466,"change":517,"percent_change":826,"volume":1467,"transactions":9,"vwap":1466},"2025-09-26",26.475,17100,{"date":1469,"open":1104,"high":1123,"low":1099,"close":1386,"change":664,"percent_change":458,"volume":1030,"transactions":9,"vwap":1386},"2025-09-25",{"date":1471,"open":1110,"high":1110,"low":1472,"close":1115,"change":664,"percent_change":458,"volume":1473,"transactions":9,"vwap":1115},"2025-09-24",26.465,75200,{"date":1475,"open":1110,"high":1476,"low":1477,"close":1391,"change":699,"percent_change":1198,"volume":1413,"transactions":9,"vwap":1391},"2025-09-23",26.545,26.474,{"date":1479,"open":1110,"high":1480,"low":1481,"close":1115,"change":279,"percent_change":280,"volume":1482,"transactions":9,"vwap":1115},"2025-09-22",26.56,26.461,13800,{"date":1484,"open":1472,"high":1485,"low":1472,"close":1110,"change":699,"percent_change":1198,"volume":779,"transactions":9,"vwap":1110},"2025-09-19",26.546,{"date":1487,"open":1390,"high":1488,"low":1489,"close":1472,"change":339,"percent_change":479,"volume":753,"transactions":9,"vwap":1472},"2025-09-18",26.52,26.453,{"date":1491,"open":1101,"high":1123,"low":1100,"close":1410,"change":279,"percent_change":280,"volume":1492,"transactions":9,"vwap":1410},"2025-09-17",62800,{"date":1494,"open":1105,"high":1110,"low":1495,"close":1496,"change":150,"percent_change":598,"volume":1343,"transactions":9,"vwap":1496},"2025-09-16",26.412,26.425,{"date":1498,"open":1187,"high":1119,"low":1326,"close":1129,"change":339,"percent_change":479,"volume":945,"transactions":9,"vwap":1129},"2025-09-15",{"date":1500,"open":1145,"high":1276,"low":1195,"close":1276,"change":190,"percent_change":190,"volume":1251,"transactions":9,"vwap":1276},"2025-09-12",{"date":1502,"open":1139,"high":1094,"low":1139,"close":1276,"change":150,"percent_change":598,"volume":1503,"transactions":9,"vwap":1276},"2025-09-11",10600,{"date":1505,"open":1164,"high":1144,"low":1506,"close":1331,"change":1198,"percent_change":79,"volume":736,"transactions":9,"vwap":1331},"2025-09-10",26.229,{"date":1508,"open":1254,"high":1165,"low":1254,"close":1509,"change":536,"percent_change":537,"volume":779,"transactions":9,"vwap":1509},"2025-09-09",26.205,{"date":1511,"open":1254,"high":1168,"low":1512,"close":888,"change":699,"percent_change":315,"volume":1513,"transactions":9,"vwap":888},"2025-09-08",26.186,10900,{"date":1515,"open":1516,"high":1232,"low":934,"close":1079,"change":537,"percent_change":862,"volume":1517,"transactions":9,"vwap":1079},"2025-09-05",26.141,20800,{"date":1519,"open":723,"high":710,"low":670,"close":905,"change":339,"percent_change":479,"volume":1008,"transactions":9,"vwap":905},"2025-09-04",{"date":1521,"open":1522,"high":802,"low":682,"close":734,"change":1075,"percent_change":359,"volume":1523,"transactions":9,"vwap":734},"2025-09-03",26.070999,4300,{"date":1525,"open":676,"high":802,"low":687,"close":670,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":670},"2025-09-02",-0.18,-0.69,12400,{"date":1530,"open":1165,"high":1165,"low":1165,"close":1165,"change":517,"percent_change":826,"volume":1431,"transactions":9,"vwap":1165},"2025-08-29",{"date":1532,"open":1435,"high":1165,"low":897,"close":1232,"change":536,"percent_change":537,"volume":1533,"transactions":9,"vwap":1232},"2025-08-28",2300,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":472,"percent_change":230,"volume":1431,"transactions":9,"vwap":1536},"2025-08-27",26.215,{"date":1538,"open":1539,"high":1232,"low":1254,"close":924,"change":190,"percent_change":190,"volume":1289,"transactions":9,"vwap":924},"2025-08-26",26.211,{"date":1541,"open":1164,"high":1153,"low":1542,"close":924,"change":1075,"percent_change":359,"volume":912,"transactions":9,"vwap":924},"2025-08-25",26.204,{"date":1544,"open":1164,"high":1164,"low":1342,"close":1342,"change":1198,"percent_change":79,"volume":1419,"transactions":9,"vwap":1342},"2025-08-22",{"date":1546,"open":934,"high":897,"low":1547,"close":898,"change":786,"percent_change":239,"volume":1548,"transactions":9,"vwap":898},"2025-08-21",26.128,1700,{"date":1550,"open":910,"high":1551,"low":897,"close":910,"change":279,"percent_change":280,"volume":1025,"transactions":9,"vwap":910},"2025-08-20",26.219,{"date":1553,"open":1247,"high":1163,"low":903,"close":1247,"change":472,"percent_change":230,"volume":980,"transactions":9,"vwap":1247},"2025-08-19",{"date":1555,"open":888,"high":1254,"low":903,"close":888,"change":517,"percent_change":826,"volume":1323,"transactions":9,"vwap":888},"2025-08-18",{"date":1557,"open":710,"high":710,"low":903,"close":903,"change":230,"percent_change":231,"volume":1558,"transactions":9,"vwap":903},"2025-08-15",400,{"date":1560,"open":1254,"high":1165,"low":910,"close":888,"change":509,"percent_change":714,"volume":696,"transactions":9,"vwap":888},"2025-08-14",{"date":1562,"open":934,"high":920,"low":934,"close":920,"change":200,"percent_change":305,"volume":1563,"transactions":9,"vwap":920},"2025-08-13",700,{"date":1565,"open":691,"high":934,"low":691,"close":803,"change":279,"percent_change":280,"volume":1566,"transactions":9,"vwap":803},"2025-08-12",3300,{"date":1568,"open":801,"high":903,"low":725,"close":1270,"change":558,"percent_change":559,"volume":1343,"transactions":9,"vwap":1270},"2025-08-11",{"date":1570,"open":670,"high":723,"low":683,"close":723,"change":509,"percent_change":714,"volume":1571,"transactions":9,"vwap":723},"2025-08-08",1500,{"date":1573,"open":687,"high":724,"low":687,"close":734,"change":536,"percent_change":537,"volume":175,"transactions":9,"vwap":734},"2025-08-07",{"date":1575,"open":683,"high":683,"low":683,"close":683,"change":536,"percent_change":537,"volume":1576,"transactions":9,"vwap":683},"2025-08-06",1300,{"date":1578,"open":687,"high":725,"low":626,"close":867,"change":248,"percent_change":150,"volume":1210,"transactions":9,"vwap":867},"2025-08-05",{"date":1580,"open":1581,"high":676,"low":1581,"close":677,"change":200,"percent_change":201,"volume":1582,"transactions":9,"vwap":677},"2025-08-04",25.996,5600,{"date":1584,"open":636,"high":636,"low":418,"close":642,"change":257,"percent_change":1585,"volume":1586,"transactions":9,"vwap":642},"2025-08-01",-0.52,1100,{"date":1588,"open":934,"high":888,"low":801,"close":801,"change":536,"percent_change":537,"volume":1566,"transactions":9,"vwap":801},"2025-07-31",{"date":1590,"open":801,"high":709,"low":691,"close":905,"change":230,"percent_change":231,"volume":1419,"transactions":9,"vwap":905},"2025-07-30",{"date":1592,"open":801,"high":709,"low":724,"close":803,"change":699,"percent_change":315,"volume":1571,"transactions":9,"vwap":803},"2025-07-29",{"date":1594,"open":724,"high":724,"low":670,"close":691,"change":190,"percent_change":190,"volume":1277,"transactions":9,"vwap":691},"2025-07-28",{"date":1596,"open":670,"high":691,"low":670,"close":691,"change":339,"percent_change":479,"volume":1360,"transactions":9,"vwap":691},"2025-07-25",{"date":1598,"open":676,"high":670,"low":682,"close":682,"change":230,"percent_change":231,"volume":1548,"transactions":9,"vwap":682},"2025-07-24",{"date":1600,"open":1601,"high":725,"low":1601,"close":670,"change":1602,"percent_change":1328,"volume":1302,"transactions":9,"vwap":670},"2025-07-23",26.027,0.065,{"date":1604,"open":663,"high":626,"low":636,"close":703,"change":517,"percent_change":826,"volume":1277,"transactions":9,"vwap":703},"2025-07-22",{"date":1606,"open":642,"high":642,"low":642,"close":642,"change":699,"percent_change":315,"volume":1607,"transactions":9,"vwap":642},"2025-07-21",200,{"date":1609,"open":636,"high":636,"low":658,"close":658,"change":516,"percent_change":517,"volume":1002,"transactions":9,"vwap":658},"2025-07-18",{"date":1611,"open":658,"high":658,"low":768,"close":768,"change":1075,"percent_change":359,"volume":1002,"transactions":9,"vwap":768},"2025-07-17",{"date":1613,"open":1614,"high":625,"low":1614,"close":409,"change":279,"percent_change":280,"volume":1615,"transactions":9,"vwap":409},"2025-07-16",25.966,4200,{"date":1617,"open":636,"high":725,"low":625,"close":625,"change":664,"percent_change":220,"volume":1618,"transactions":9,"vwap":625},"2025-07-15",1600,{"date":1620,"open":626,"high":634,"low":663,"close":703,"change":516,"percent_change":517,"volume":1618,"transactions":9,"vwap":703},"2025-07-14",{"date":1622,"open":663,"high":663,"low":663,"close":663,"change":1075,"percent_change":359,"volume":511,"transactions":9,"vwap":663},"2025-07-11",{"date":1624,"open":634,"high":634,"low":677,"close":677,"change":516,"percent_change":517,"volume":1607,"transactions":9,"vwap":677},"2025-07-10",{"date":1626,"open":636,"high":626,"low":636,"close":626,"change":516,"percent_change":517,"volume":967,"transactions":9,"vwap":626},"2025-07-09",{"date":1628,"open":1629,"high":626,"low":663,"close":703,"change":279,"percent_change":280,"volume":1576,"transactions":9,"vwap":703},"2025-07-08",26.0030003,{"date":1631,"open":725,"high":723,"low":636,"close":677,"change":841,"percent_change":842,"volume":1124,"transactions":9,"vwap":677},"2025-07-07",{"date":1633,"open":636,"high":725,"low":636,"close":725,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":725},"2025-07-03",0.135,0.52,9700,{"date":1638,"open":616,"high":418,"low":616,"close":616,"change":472,"percent_change":230,"volume":175,"transactions":9,"vwap":616},"2025-07-02",{"date":1640,"open":427,"high":418,"low":427,"close":418,"change":1641,"percent_change":221,"volume":1607,"transactions":9,"vwap":418},"2025-07-01",-0.105,{"date":1643,"open":1601,"high":802,"low":1601,"close":734,"change":1602,"percent_change":1328,"volume":1210,"transactions":9,"vwap":734},"2025-06-30",{"date":1645,"open":409,"high":626,"low":1646,"close":636,"change":150,"percent_change":598,"volume":843,"transactions":9,"vwap":636},"2025-06-27",25.957,{"date":1648,"open":418,"high":658,"low":428,"close":418,"change":699,"percent_change":315,"volume":1548,"transactions":9,"vwap":418},"2025-06-26",{"date":1650,"open":508,"high":508,"low":508,"close":508,"change":279,"percent_change":280,"volume":1607,"transactions":9,"vwap":508},"2025-06-25",{"date":1652,"open":428,"high":427,"low":408,"close":1047,"change":699,"percent_change":315,"volume":1571,"transactions":9,"vwap":1047},"2025-06-24",{"date":1654,"open":515,"high":418,"low":1655,"close":454,"change":447,"percent_change":71,"volume":1533,"transactions":9,"vwap":454},"2025-06-23",25.881,{"date":1657,"open":456,"high":453,"low":1658,"close":1024,"change":517,"percent_change":826,"volume":175,"transactions":9,"vwap":1024},"2025-06-20",25.849,{"date":1660,"open":1661,"high":436,"low":1661,"close":566,"change":248,"percent_change":150,"volume":1206,"transactions":9,"vwap":566},"2025-06-18",25.824,{"date":1663,"open":487,"high":454,"low":455,"close":1664,"change":516,"percent_change":517,"volume":967,"transactions":9,"vwap":1664},"2025-06-17",25.825,{"date":1666,"open":436,"high":453,"low":455,"close":455,"change":558,"percent_change":559,"volume":1667,"transactions":9,"vwap":455},"2025-06-16",2400,{"date":1669,"open":375,"high":456,"low":369,"close":369,"change":1075,"percent_change":359,"volume":973,"transactions":9,"vwap":369},"2025-06-13",{"date":1671,"open":1672,"high":1672,"low":375,"close":375,"change":190,"percent_change":190,"volume":673,"transactions":9,"vwap":375},"2025-06-12",25.791,{"date":1674,"open":1675,"high":1675,"low":375,"close":375,"change":699,"percent_change":315,"volume":1368,"transactions":9,"vwap":375},"2025-06-11",25.81,{"date":1677,"open":384,"high":1005,"low":983,"close":389,"change":516,"percent_change":517,"volume":1678,"transactions":9,"vwap":389},"2025-06-10",17300,{"date":1680,"open":356,"high":366,"low":356,"close":486,"change":509,"percent_change":80,"volume":1002,"transactions":9,"vwap":486},"2025-06-09",{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":536,"percent_change":537,"volume":1684,"transactions":9,"vwap":1683},"2025-06-06",25.725,500,{"date":1686,"open":355,"high":376,"low":312,"close":392,"change":190,"percent_change":190,"volume":1687,"transactions":9,"vwap":392},"2025-06-05",217300,{"date":1689,"open":976,"high":355,"low":345,"close":392,"change":558,"percent_change":52,"volume":750,"transactions":9,"vwap":392},"2025-06-04",{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":517,"percent_change":826,"volume":1002,"transactions":9,"vwap":1692},"2025-06-03",25.665,{"date":1694,"open":345,"high":357,"low":312,"close":1695,"change":268,"percent_change":269,"volume":1251,"transactions":9,"vwap":1695},"2025-06-02",25.645,{"date":1697,"open":376,"high":356,"low":1698,"close":356,"change":699,"percent_change":315,"volume":1206,"transactions":9,"vwap":356},"2025-05-30",25.711,{"date":1700,"open":355,"high":436,"low":358,"close":358,"change":230,"percent_change":231,"volume":1618,"transactions":9,"vwap":358},"2025-05-29",{"date":1702,"open":355,"high":1675,"low":392,"close":1703,"change":735,"percent_change":339,"volume":804,"transactions":9,"vwap":1703},"2025-05-28",25.735,{"date":1705,"open":1706,"high":384,"low":1706,"close":1707,"change":1708,"percent_change":166,"volume":1360,"transactions":9,"vwap":1707},"2025-05-27",25.675,25.722,0.122,{"date":1710,"open":1711,"high":345,"low":264,"close":276,"change":190,"percent_change":190,"volume":1289,"transactions":9,"vwap":276},"2025-05-23",25.604,{"date":1713,"open":1714,"high":345,"low":278,"close":276,"change":279,"percent_change":280,"volume":1667,"transactions":9,"vwap":276},"2025-05-22",25.588,{"date":1716,"open":276,"high":302,"low":1717,"close":302,"change":488,"percent_change":1526,"volume":1576,"transactions":9,"vwap":302},"2025-05-21",25.578,{"date":1719,"open":303,"high":384,"low":1720,"close":1720,"change":1721,"percent_change":279,"volume":747,"transactions":9,"vwap":1720},"2025-05-20",25.655,-0.002,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1064,"percent_change":567,"volume":1558,"transactions":9,"vwap":1725},"2025-05-19",25.64,25.657,{"date":1727,"open":303,"high":1706,"low":303,"close":1706,"change":537,"percent_change":862,"volume":1563,"transactions":9,"vwap":1706},"2025-05-16",{"date":1729,"open":312,"high":357,"low":278,"close":337,"change":517,"percent_change":826,"volume":1730,"transactions":9,"vwap":337},"2025-05-15",10400,{"date":1732,"open":1714,"high":302,"low":1714,"close":292,"change":529,"percent_change":879,"volume":1733,"transactions":9,"vwap":292},"2025-05-14",5500,{"date":1735,"open":302,"high":345,"low":1736,"close":345,"change":1737,"percent_change":479,"volume":1124,"transactions":9,"vwap":345},"2025-05-13",25.596,0.049,{"date":1739,"open":313,"high":276,"low":313,"close":1740,"change":1741,"percent_change":1742,"volume":1571,"transactions":9,"vwap":1740},"2025-05-12",25.581,0.111,0.44,{"date":1744,"open":266,"high":1745,"low":1746,"close":266,"change":699,"percent_change":315,"volume":1251,"transactions":9,"vwap":266},"2025-05-09",25.515,25.46,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":447,"percent_change":87,"volume":1360,"transactions":9,"vwap":1752},"2025-05-08",25.398,25.45,25.39,25.445,{"date":1754,"open":1755,"high":1751,"low":1755,"close":1751,"change":1602,"percent_change":1756,"volume":1368,"transactions":9,"vwap":1751},"2025-05-07",25.38,0.26,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":536,"percent_change":537,"volume":1251,"transactions":9,"vwap":1762},"2025-05-06",25.29,25.342,25.18,25.325,{"date":1764,"open":245,"high":1765,"low":1766,"close":1766,"change":279,"percent_change":280,"volume":997,"transactions":9,"vwap":1766},"2025-05-05",25.44,25.31,{"date":1768,"open":228,"high":1769,"low":238,"close":1769,"change":1770,"percent_change":714,"volume":1277,"transactions":9,"vwap":1769},"2025-05-02",25.32,0.033,{"date":1772,"open":1759,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1203,"volume":1533,"transactions":9,"vwap":1775},"2025-05-01",25.41,25.275,25.287,-0.118,{"date":1778,"open":256,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":787,"volume":1008,"transactions":9,"vwap":1781},"2025-04-30",25.42,25.33,25.405,-0.031,{"date":1784,"open":1779,"high":1765,"low":1779,"close":1785,"change":1786,"percent_change":280,"volume":1548,"transactions":9,"vwap":1785},"2025-04-29",25.436,-0.009,{"date":1788,"open":255,"high":1789,"low":254,"close":1752,"change":339,"percent_change":1059,"volume":967,"transactions":9,"vwap":1752},"2025-04-28",25.471,{"date":1791,"open":1792,"high":254,"low":245,"close":1793,"change":537,"percent_change":105,"volume":1586,"transactions":9,"vwap":1793},"2025-04-25",25.353,25.395,{"date":180,"open":245,"high":256,"low":1769,"close":1795,"change":472,"percent_change":230,"volume":1437,"transactions":9,"vwap":1795},25.335]