[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTPI":3,"homepage-market-summary":29,"stock-historical-QTPI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QTPI","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},"North Square RCIM Tax-Advantaged Preferred and Income Securities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1587,1.2804,"Monthly",{"close":17,"open":18,"high":19,"low":18,"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},24.82,24.73,24.869,24.7528,0.0672,0.27,7993.285572,26.303,24.59,16459.304255027888,13.4,449,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"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":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"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},12191,4449885.368012,-0.04,"2025-04-24",[182,185,194,204,214,223,233,244,254,265,275,286,294,302,310,319,327,337,346,356,365,375,381,391,400,410,419,428,439,447,455,462,470,478,486,493,501,506,513,521,528,536,546,556,562,569,575,582,590,598,605,611,618,626,633,641,648,655,663,669,677,684,690,694,699,703,709,715,722,725,729,735,740,744,749,755,760,767,772,778,782,789,793,798,802,804,809,813,817,822,829,832,838,842,845,849,852,857,861,867,874,879,882,885,891,895,901,907,912,916,921,924,930,936,938,944,950,954,957,962,968,970,974,980,984,989,994,998,1002,1006,1009,1014,1019,1022,1024,1027,1032,1036,1040,1045,1049,1052,1057,1059,1062,1065,1069,1073,1076,1080,1085,1087,1092,1096,1101,1107,1112,1116,1121,1124,1127,1131,1134,1137,1139,1141,1144,1149,1155,1159,1163,1168,1173,1179,1182,1187,1190,1193,1196,1201,1204,1208,1214,1219,1222,1227,1232,1235,1240,1245,1248,1251,1255,1259,1264,1267,1270,1273,1276,1281,1284,1288,1293,1297,1299,1302,1307,1309,1313,1317,1320,1322,1326,1329,1332,1335,1338,1343,1346,1350,1354,1358,1362,1366,1368,1371,1373,1375,1378,1383,1387,1393,1396,1399,1402,1406,1411,1414,1416,1418,1421,1423,1427,1429,1433,1436,1438,1441,1446,1450,1452,1456,1459,1463,1468,1473,1476,1480,1482,1485,1490,1492,1494,1497,1500,1504,1507,1510,1513,1516,1518,1522,1525,1527,1529,1532,1536,1540,1543,1545,1548,1553,1555,1557,1559,1561,1564,1568,1572,1575,1577,1581,1583,1586,1588,1590,1594,1598,1602,1606,1608,1611,1614,1618,1622,1625,1628,1632,1635,1638,1641,1644,1647,1650,1652,1655,1658,1660,1664,1667,1671,1676,1680,1683,1685,1688,1694,1697,1700,1702,1705,1709,1712,1714,1718,1722,1725,1730,1735,1742,1746,1749,1752,1756,1759,1764,1769,1772,1775,1778,1781,1785,1788,1792,1797,1803,1807,1811,1814,1817,1822,1826,1829,1833,1836],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},56,24.824,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",24.8,24.6405,-0.0772,-0.31,15749.2503,113,24.7483,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":151,"volume":201,"transactions":202,"vwap":203},"2026-10-02",24.76,24.94,24.725,24.83,0.0089,11283.0008,169,24.8154,{"date":205,"open":206,"high":207,"low":25,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",24.765,24.86,24.8211,0.0308,0.12,10842.4278,94,24.7536,{"date":215,"open":196,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":183,"vwap":222},"2026-09-30",24.85,24.7,24.7903,-0.0447,-0.18,7210.8418,24.7749,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",24.855,24.69,24.835,-0.1209,-0.48,6883.8171,37,24.7353,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",24.81,25.02,24.79,24.9559,-0.1145,-0.46,10104.5461,64,24.8975,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",25.15,24.97,25.0704,-0.0496,-0.2,4791.8171,41,25.096,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",25.04,25.125,25.03,25.12,0.0125,0.05,2939.8171,34,25.0864,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",25.22,25.0895,25.1075,-0.1675,-0.66,9502.8171,99,25.1714,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",25.3,25.36,25.175,25.275,-0.0135,-0.05,9861.8811,32,25.2113,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":80,"volume":291,"transactions":292,"vwap":293},"2026-09-21",25.33,25.2885,0.0847,238.8171,20,25.2853,{"date":295,"open":296,"high":277,"low":296,"close":297,"change":298,"percent_change":240,"volume":299,"transactions":300,"vwap":301},"2026-09-18",25.2,25.2038,-0.1162,553.8171,22,25.2242,{"date":303,"open":296,"high":304,"low":296,"close":305,"change":261,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",25.42,25.32,0.2,9636.2477,54,25.368,{"date":311,"open":259,"high":312,"low":259,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",25.31,25.27,0.148,0.59,2420.8827,28,25.2763,{"date":320,"open":321,"high":296,"low":321,"close":322,"change":323,"percent_change":282,"volume":324,"transactions":325,"vwap":326},"2026-09-15",25,25.122,-0.013,5124.8827,38,25.0967,{"date":328,"open":329,"high":313,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",25.26,25.06,25.135,-0.1402,-0.55,3620.699589,43,25.206,{"date":338,"open":288,"high":278,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",25.18,25.2752,0.0802,0.32,8434.4651,61,25.2563,{"date":347,"open":348,"high":312,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",25.16,25.1001,25.195,-0.0927,-0.37,4338.9939,57,25.2277,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",25.385,25.2877,-0.0398,-0.16,1609.5429,29,25.3011,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",25.21,25.4499,25.3275,0.0225,0.09,7503.5689,83,25.3151,{"date":376,"open":278,"high":278,"low":377,"close":377,"change":378,"percent_change":250,"volume":379,"transactions":321,"vwap":380},"2026-09-04",25.305,-0.0502,2744.5429,25.3213,{"date":382,"open":383,"high":384,"low":329,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",25.345,25.45,25.3552,0.0052,0.02,5465.2581,48,25.3462,{"date":392,"open":304,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":389,"vwap":399},"2026-09-02",25.43,25.2301,25.35,0.0698,0.28,5177.2146,25.3596,{"date":401,"open":288,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",25.415,25.2203,25.2802,-0.0548,-0.22,6623.8404,93,25.3494,{"date":411,"open":412,"high":412,"low":267,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",25.41,25.335,-0.015,-0.06,6259.8697,40,25.2706,{"date":420,"open":421,"high":422,"low":395,"close":395,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",25.48,25.52,-0.115,-0.45,5780.9422,55,25.4321,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",25.5,25.56,25.4,25.465,-0.02,-0.08,12857.8142,62,25.4821,{"date":440,"open":441,"high":442,"low":443,"close":441,"change":414,"percent_change":415,"volume":444,"transactions":445,"vwap":446},"2026-08-26",25.485,25.59,25.3601,11590.8611,52,25.5357,{"date":448,"open":449,"high":450,"low":449,"close":430,"change":451,"percent_change":452,"volume":453,"transactions":300,"vwap":454},"2026-08-25",25.475,25.505,0.0643,0.25,4534.4191,25.4888,{"date":456,"open":393,"high":457,"low":458,"close":457,"change":459,"percent_change":151,"volume":460,"transactions":321,"vwap":461},"2026-08-24",25.4357,25.3522,0.0107,543.2229,25.4171,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":300,"vwap":469},"2026-08-21",25.445,25.425,0.045,0.18,216.2229,25.4269,{"date":471,"open":432,"high":432,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":317,"vwap":477},"2026-08-20",25.3784,25.38,-0.0311,-0.12,702.6299,25.4023,{"date":479,"open":395,"high":480,"low":395,"close":481,"change":482,"percent_change":397,"volume":483,"transactions":484,"vwap":485},"2026-08-19",25.51,25.4111,0.0711,6519.3809,47,25.471,{"date":487,"open":312,"high":384,"low":277,"close":488,"change":489,"percent_change":434,"volume":490,"transactions":491,"vwap":492},"2026-08-18",25.34,-0.0049,11104.7729,42,25.4193,{"date":494,"open":395,"high":495,"low":277,"close":496,"change":497,"percent_change":352,"volume":498,"transactions":499,"vwap":500},"2026-08-17",25.46,25.3449,-0.0951,2631.3959,98,25.3895,{"date":502,"open":393,"high":422,"low":278,"close":503,"change":179,"percent_change":361,"volume":504,"transactions":354,"vwap":505},"2026-08-14",25.44,6035.9829,25.4627,{"date":507,"open":508,"high":508,"low":395,"close":421,"change":509,"percent_change":510,"volume":511,"transactions":300,"vwap":512},"2026-08-13",25.49,0.015,0.06,2543.2229,25.4707,{"date":514,"open":515,"high":433,"low":515,"close":433,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",25.39,0.0169,0.07,1141.6249,33,25.4667,{"date":522,"open":433,"high":523,"low":288,"close":524,"change":525,"percent_change":261,"volume":526,"transactions":491,"vwap":527},"2026-08-11",25.5599,25.4481,0.0133,7896.6509,25.4488,{"date":529,"open":430,"high":431,"low":278,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",25.4348,-0.035,-0.14,16196.7329,80,25.4682,{"date":537,"open":538,"high":539,"low":503,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",25.53,25.54,25.4698,0.0669,0.26,5900.9179,100,25.5059,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",25.47,25.28,25.4029,-0.0471,-0.19,2125.4769,44,25.3902,{"date":557,"open":442,"high":442,"low":395,"close":384,"change":558,"percent_change":435,"volume":559,"transactions":560,"vwap":561},"2026-08-05",-0.0195,39462.7553,109,25.3852,{"date":563,"open":395,"high":431,"low":288,"close":564,"change":565,"percent_change":415,"volume":566,"transactions":567,"vwap":568},"2026-08-04",25.4695,-0.0155,30450.9343,261,25.3853,{"date":570,"open":395,"high":538,"low":288,"close":441,"change":571,"percent_change":95,"volume":572,"transactions":573,"vwap":574},"2026-08-03",0.13,12857.6303,88,25.4147,{"date":576,"open":549,"high":503,"low":549,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":325,"vwap":581},"2026-07-31",25.355,-0.1,-0.39,4823.552,25.3734,{"date":583,"open":358,"high":539,"low":288,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",25.455,0.11,0.43,8153.343,51,25.3473,{"date":591,"open":592,"high":508,"low":383,"close":383,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",25.37,-0.09,-0.35,1516.4218,31,25.4308,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":261,"volume":602,"transactions":603,"vwap":604},"2026-07-28",25.435,0.0119,655.226506,26,25.4303,{"date":606,"open":432,"high":607,"low":288,"close":607,"change":608,"percent_change":585,"volume":609,"transactions":437,"vwap":610},"2026-07-27",25.4231,0.0281,9463.33905,25.3553,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":466,"percent_change":467,"volume":616,"transactions":231,"vwap":617},"2026-07-24",25.375,25.5034,25.395,3814.306934,25.4323,{"date":619,"open":620,"high":395,"low":621,"close":395,"change":622,"percent_change":65,"volume":623,"transactions":624,"vwap":625},"2026-07-23",25.295,25.2401,-0.1843,4478.5039,36,25.322,{"date":627,"open":495,"high":628,"low":495,"close":629,"change":630,"percent_change":151,"volume":631,"transactions":325,"vwap":632},"2026-07-22",25.63,25.5343,0.0093,2204.5039,25.5673,{"date":634,"open":548,"high":635,"low":384,"close":636,"change":637,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",25.5912,25.525,0,8294.5039,67,25.4919,{"date":642,"open":643,"high":643,"low":644,"close":636,"change":645,"percent_change":637,"volume":646,"transactions":639,"vwap":647},"2026-07-20",25.57,25.4701,0.0004,9125.095561,25.5437,{"date":649,"open":548,"high":538,"low":548,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":321,"vwap":654},"2026-07-17",25.5246,0.0477,0.19,3026.4266,25.4824,{"date":656,"open":548,"high":430,"low":548,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-16",25.4769,-0.0583,-0.23,2722.4656,27,25.474,{"date":664,"open":495,"high":665,"low":495,"close":665,"change":666,"percent_change":435,"volume":667,"transactions":661,"vwap":668},"2026-07-15",25.5352,-0.0198,1759.4266,25.4961,{"date":670,"open":495,"high":671,"low":495,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":588,"vwap":676},"2026-07-14",25.6,25.555,0.0773,0.3,9004.9696,25.5198,{"date":678,"open":495,"high":430,"low":495,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":573,"vwap":683},"2026-07-13",25.4777,-0.0373,-0.15,4333.5466,25.4874,{"date":685,"open":539,"high":431,"low":495,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-10",25.515,-0.033,-0.13,9800,{"date":691,"open":430,"high":671,"low":430,"close":692,"change":466,"percent_change":467,"volume":693,"transactions":9,"vwap":692},"2026-07-09",25.548,13200,{"date":695,"open":548,"high":539,"low":592,"close":696,"change":697,"percent_change":282,"volume":698,"transactions":9,"vwap":696},"2026-07-08",25.503,-0.012,7900,{"date":700,"open":495,"high":701,"low":495,"close":686,"change":593,"percent_change":594,"volume":702,"transactions":9,"vwap":686},"2026-07-07",25.595,13600,{"date":704,"open":442,"high":705,"low":430,"close":706,"change":707,"percent_change":58,"volume":708,"transactions":9,"vwap":706},"2026-07-06",25.67,25.605,0.115,10400,{"date":710,"open":711,"high":442,"low":433,"close":508,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":508},"2026-07-02",25.58,-0.053,-0.21,10800,{"date":716,"open":628,"high":717,"low":384,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-01",25.65,25.543,0.043,0.17,5800,{"date":723,"open":480,"high":431,"low":464,"close":430,"change":414,"percent_change":415,"volume":724,"transactions":9,"vwap":430},"2026-06-30",3200,{"date":726,"open":711,"high":711,"low":449,"close":686,"change":727,"percent_change":585,"volume":728,"transactions":9,"vwap":686},"2026-06-29",0.029,5400,{"date":730,"open":731,"high":731,"low":473,"close":732,"change":733,"percent_change":179,"volume":734,"transactions":9,"vwap":732},"2026-06-26",25.55,25.486,-0.011,4700,{"date":736,"open":395,"high":539,"low":395,"close":737,"change":738,"percent_change":542,"volume":739,"transactions":9,"vwap":737},"2026-06-25",25.497,0.065,7400,{"date":741,"open":711,"high":711,"low":402,"close":742,"change":282,"percent_change":250,"volume":743,"transactions":9,"vwap":742},"2026-06-24",25.432,13500,{"date":745,"open":731,"high":711,"low":746,"close":746,"change":747,"percent_change":593,"volume":748,"transactions":9,"vwap":746},"2026-06-23",25.482,-0.023,2800,{"date":750,"open":508,"high":751,"low":432,"close":450,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":450},"2026-06-22",25.61,-0.067,-0.26,15600,{"date":756,"open":717,"high":717,"low":548,"close":757,"change":758,"percent_change":306,"volume":759,"transactions":9,"vwap":757},"2026-06-18",25.572,0.051,4600,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-17",25.66,25.521,0.026,0.1,5600,{"date":768,"open":548,"high":751,"low":548,"close":769,"change":770,"percent_change":406,"volume":771,"transactions":9,"vwap":769},"2026-06-16",25.495,-0.055,10300,{"date":773,"open":774,"high":774,"low":495,"close":731,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":731},"2026-06-15",25.62,0.091,0.36,4100,{"date":779,"open":592,"high":431,"low":395,"close":780,"change":179,"percent_change":361,"volume":781,"transactions":9,"vwap":780},"2026-06-12",25.459,800,{"date":783,"open":508,"high":430,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-11",25.354,25.499,0.098,0.39,2000,{"date":790,"open":508,"high":422,"low":791,"close":791,"change":578,"percent_change":579,"volume":792,"transactions":9,"vwap":791},"2026-06-10",25.401,5000,{"date":794,"open":592,"high":431,"low":277,"close":795,"change":796,"percent_change":467,"volume":797,"transactions":9,"vwap":795},"2026-06-09",25.501,0.046,1700,{"date":799,"open":441,"high":731,"low":488,"close":584,"change":800,"percent_change":674,"volume":801,"transactions":9,"vwap":584},"2026-06-08",0.075,11000,{"date":803,"open":473,"high":421,"low":592,"close":473,"change":423,"percent_change":424,"volume":777,"transactions":9,"vwap":473},"2026-06-05",{"date":805,"open":442,"high":751,"low":432,"close":769,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":769},"2026-06-04",0.08,0.31,19900,{"date":810,"open":539,"high":539,"low":312,"close":402,"change":681,"percent_change":811,"volume":812,"transactions":9,"vwap":402},"2026-06-03",-0.59,8300,{"date":814,"open":751,"high":717,"low":430,"close":815,"change":510,"percent_change":106,"volume":816,"transactions":9,"vwap":815},"2026-06-02",25.565,8200,{"date":818,"open":304,"high":774,"low":412,"close":450,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":450},"2026-06-01",-0.062,-0.24,12700,{"date":823,"open":824,"high":825,"low":430,"close":826,"change":827,"percent_change":81,"volume":828,"transactions":9,"vwap":826},"2026-05-29",25.535,25.649,25.567,0.037,2500,{"date":830,"open":442,"high":774,"low":538,"close":538,"change":475,"percent_change":831,"volume":828,"transactions":9,"vwap":538},"2026-05-28",-0.47,{"date":833,"open":834,"high":705,"low":834,"close":717,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":717},"2026-05-27",25.64,0.102,0.4,1300,{"date":839,"open":731,"high":731,"low":449,"close":692,"change":840,"percent_change":571,"volume":841,"transactions":9,"vwap":692},"2026-05-26",0.033,1500,{"date":843,"open":304,"high":686,"low":473,"close":686,"change":840,"percent_change":571,"volume":844,"transactions":9,"vwap":686},"2026-05-22",6300,{"date":846,"open":431,"high":431,"low":515,"close":746,"change":847,"percent_change":848,"volume":724,"transactions":9,"vwap":746},"2026-05-21",0.002,0.01,{"date":850,"open":538,"high":711,"low":421,"close":421,"change":758,"percent_change":306,"volume":851,"transactions":9,"vwap":421},"2026-05-20",2300,{"date":853,"open":312,"high":422,"low":312,"close":854,"change":855,"percent_change":856,"volume":766,"transactions":9,"vwap":854},"2026-05-19",25.429,-0.071,-0.28,{"date":858,"open":503,"high":671,"low":592,"close":430,"change":827,"percent_change":859,"volume":860,"transactions":9,"vwap":430},"2026-05-18",0.15,6100,{"date":862,"open":539,"high":431,"low":863,"close":864,"change":865,"percent_change":811,"volume":866,"transactions":9,"vwap":864},"2026-05-15",25.402,25.463,-0.151,3300,{"date":868,"open":869,"high":717,"low":548,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-14",25.645,25.614,0.112,0.44,14300,{"date":875,"open":834,"high":762,"low":495,"close":876,"change":877,"percent_change":878,"volume":759,"transactions":9,"vwap":876},"2026-05-13",25.502,-0.128,-0.5,{"date":880,"open":881,"high":881,"low":431,"close":628,"change":414,"percent_change":415,"volume":837,"transactions":9,"vwap":628},"2026-05-12",25.7,{"date":883,"open":671,"high":884,"low":430,"close":869,"change":733,"percent_change":179,"volume":748,"transactions":9,"vwap":869},"2026-05-11",25.69,{"date":886,"open":887,"high":884,"low":539,"close":888,"change":889,"percent_change":80,"volume":890,"transactions":9,"vwap":888},"2026-05-08",25.625,25.656,0.086,8700,{"date":892,"open":643,"high":834,"low":893,"close":643,"change":894,"percent_change":593,"volume":890,"transactions":9,"vwap":643},"2026-05-07",25.478,-0.024,{"date":896,"open":717,"high":897,"low":711,"close":898,"change":899,"percent_change":434,"volume":900,"transactions":9,"vwap":898},"2026-05-06",25.68,25.594,-0.004,3700,{"date":902,"open":815,"high":897,"low":903,"close":904,"change":905,"percent_change":872,"volume":906,"transactions":9,"vwap":904},"2026-05-05",25.489,25.598,0.111,14100,{"date":908,"open":538,"high":442,"low":515,"close":909,"change":910,"percent_change":424,"volume":911,"transactions":9,"vwap":909},"2026-05-04",25.487,-0.114,33300,{"date":913,"open":731,"high":884,"low":480,"close":914,"change":894,"percent_change":593,"volume":915,"transactions":9,"vwap":914},"2026-05-01",25.601,11800,{"date":917,"open":495,"high":918,"low":495,"close":887,"change":800,"percent_change":919,"volume":920,"transactions":9,"vwap":887},"2026-04-30",25.72,0.29,9600,{"date":922,"open":731,"high":834,"low":432,"close":731,"change":865,"percent_change":811,"volume":923,"transactions":9,"vwap":731},"2026-04-29",24800,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":894,"percent_change":593,"volume":929,"transactions":9,"vwap":928},"2026-04-28",25.74,25.658,25.701,2400,{"date":931,"open":717,"high":932,"low":717,"close":933,"change":934,"percent_change":765,"volume":935,"transactions":9,"vwap":933},"2026-04-27",25.795,25.725,0.025,31100,{"date":937,"open":711,"high":926,"low":711,"close":881,"change":585,"percent_change":586,"volume":759,"transactions":9,"vwap":881},"2026-04-24",{"date":939,"open":940,"high":941,"low":731,"close":442,"change":220,"percent_change":942,"volume":943,"transactions":9,"vwap":442},"2026-04-23",25.665,25.75,-0.7,12900,{"date":945,"open":705,"high":946,"low":717,"close":947,"change":948,"percent_change":949,"volume":844,"transactions":9,"vwap":947},"2026-04-22",25.86,25.77,0.153,0.6,{"date":951,"open":643,"high":881,"low":643,"close":952,"change":712,"percent_change":713,"volume":953,"transactions":9,"vwap":952},"2026-04-21",25.617,1800,{"date":955,"open":918,"high":941,"low":762,"close":705,"change":531,"percent_change":532,"volume":956,"transactions":9,"vwap":705},"2026-04-20",90400,{"date":958,"open":774,"high":959,"low":774,"close":960,"change":517,"percent_change":22,"volume":961,"transactions":9,"vwap":960},"2026-04-17",25.78,25.705,10700,{"date":963,"open":964,"high":918,"low":965,"close":966,"change":967,"percent_change":387,"volume":724,"transactions":9,"vwap":966},"2026-04-16",25.615,25.554,25.635,0.005,{"date":969,"open":751,"high":705,"low":751,"close":628,"change":415,"percent_change":659,"volume":929,"transactions":9,"vwap":628},"2026-04-15",{"date":971,"open":762,"high":972,"low":431,"close":884,"change":894,"percent_change":593,"volume":973,"transactions":9,"vwap":884},"2026-04-14",25.76,3900,{"date":975,"open":495,"high":976,"low":495,"close":977,"change":978,"percent_change":87,"volume":979,"transactions":9,"vwap":977},"2026-04-13",25.73,25.714,0.189,9500,{"date":981,"open":442,"high":671,"low":636,"close":636,"change":982,"percent_change":111,"volume":983,"transactions":9,"vwap":636},"2026-04-10",-0.044,3000,{"date":985,"open":834,"high":834,"low":986,"close":986,"change":987,"percent_change":859,"volume":988,"transactions":9,"vwap":986},"2026-04-09",25.569,0.039,3400,{"date":990,"open":539,"high":774,"low":548,"close":538,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":538},"2026-04-08",0.089,0.35,10000,{"date":995,"open":402,"high":495,"low":432,"close":996,"change":997,"percent_change":637,"volume":973,"transactions":9,"vwap":996},"2026-04-07",25.441,0.001,{"date":999,"open":548,"high":548,"low":305,"close":503,"change":1000,"percent_change":88,"volume":1001,"transactions":9,"vwap":503},"2026-04-06",0.055,7200,{"date":1003,"open":278,"high":503,"low":549,"close":358,"change":1004,"percent_change":371,"volume":1005,"transactions":9,"vwap":358},"2026-04-02",0.024,4500,{"date":1007,"open":473,"high":384,"low":549,"close":1008,"change":848,"percent_change":151,"volume":1005,"transactions":9,"vwap":1008},"2026-04-01",25.361,{"date":1010,"open":412,"high":393,"low":1011,"close":1012,"change":510,"percent_change":106,"volume":1013,"transactions":9,"vwap":1012},"2026-03-31",25.25,25.351,6500,{"date":1015,"open":1016,"high":1017,"low":267,"close":1017,"change":1018,"percent_change":659,"volume":175,"transactions":9,"vwap":1017},"2026-03-30",25.224,25.291,-0.059,{"date":1020,"open":313,"high":1021,"low":313,"close":395,"change":532,"percent_change":333,"volume":841,"transactions":9,"vwap":395},"2026-03-27",25.374,{"date":1023,"open":539,"high":643,"low":488,"close":508,"change":434,"percent_change":435,"volume":759,"transactions":9,"vwap":508},"2026-03-26",{"date":1025,"open":636,"high":751,"low":480,"close":480,"change":261,"percent_change":306,"volume":1026,"transactions":9,"vwap":480},"2026-03-25",2100,{"date":1028,"open":643,"high":643,"low":495,"close":495,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":495},"2026-03-24",-0.107,-0.42,1400,{"date":1033,"open":538,"high":826,"low":503,"close":826,"change":1034,"percent_change":1035,"volume":866,"transactions":9,"vwap":826},"2026-03-23",0.127,0.5,{"date":1037,"open":686,"high":538,"low":854,"close":503,"change":659,"percent_change":1038,"volume":1039,"transactions":9,"vwap":503},"2026-03-20",-0.9,2900,{"date":1041,"open":717,"high":705,"low":1042,"close":705,"change":1043,"percent_change":652,"volume":1044,"transactions":9,"vwap":705},"2026-03-19",25.575,0.049,1900,{"date":1046,"open":671,"high":762,"low":671,"close":1047,"change":1048,"percent_change":806,"volume":724,"transactions":9,"vwap":1047},"2026-03-18",25.621,0.021,{"date":1050,"open":881,"high":881,"low":671,"close":671,"change":1051,"percent_change":434,"volume":929,"transactions":9,"vwap":671},"2026-03-17",-0.005,{"date":1053,"open":834,"high":926,"low":422,"close":706,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":706},"2026-03-16",0.095,0.37,1600,{"date":1058,"open":711,"high":884,"low":480,"close":480,"change":475,"percent_change":831,"volume":698,"transactions":9,"vwap":480},"2026-03-13",{"date":1060,"open":918,"high":926,"low":628,"close":628,"change":179,"percent_change":361,"volume":1061,"transactions":9,"vwap":628},"2026-03-12",11400,{"date":1063,"open":926,"high":947,"low":705,"close":705,"change":179,"percent_change":361,"volume":1064,"transactions":9,"vwap":705},"2026-03-11",9100,{"date":1066,"open":881,"high":1067,"low":1068,"close":1067,"change":593,"percent_change":594,"volume":841,"transactions":9,"vwap":1067},"2026-03-10",25.71,25.618,{"date":1070,"open":1067,"high":1071,"low":897,"close":1071,"change":371,"percent_change":992,"volume":1072,"transactions":9,"vwap":1071},"2026-03-09",25.8,8500,{"date":1074,"open":881,"high":926,"low":834,"close":1067,"change":637,"percent_change":637,"volume":1075,"transactions":9,"vwap":1067},"2026-03-06",4400,{"date":1077,"open":1078,"high":1079,"low":1067,"close":1067,"change":688,"percent_change":878,"volume":983,"transactions":9,"vwap":1067},"2026-03-05",25.81,25.82,{"date":1081,"open":1079,"high":1082,"low":941,"close":1083,"change":517,"percent_change":22,"volume":1084,"transactions":9,"vwap":1083},"2026-03-04",25.87,25.84,18800,{"date":1086,"open":918,"high":947,"low":884,"close":947,"change":435,"percent_change":190,"volume":1026,"transactions":9,"vwap":947},"2026-03-03",{"date":1088,"open":1089,"high":1090,"low":947,"close":1091,"change":387,"percent_change":806,"volume":1061,"transactions":9,"vwap":1091},"2026-03-02",25.83,25.92,25.85,{"date":1093,"open":1083,"high":1094,"low":941,"close":1089,"change":282,"percent_change":552,"volume":1095,"transactions":9,"vwap":1089},"2026-02-27",25.89,13300,{"date":1097,"open":1098,"high":1098,"low":941,"close":1099,"change":435,"percent_change":190,"volume":1100,"transactions":9,"vwap":1099},"2026-02-26",25.91,25.88,15300,{"date":1102,"open":1103,"high":1103,"low":1091,"close":1104,"change":1105,"percent_change":210,"volume":1106,"transactions":9,"vwap":1104},"2026-02-25",25.99,25.96,0.03,14400,{"date":1108,"open":1103,"high":1109,"low":1110,"close":1111,"change":848,"percent_change":151,"volume":988,"transactions":9,"vwap":1111},"2026-02-24",26.07,25.9,25.93,{"date":1113,"open":1114,"high":1103,"low":1071,"close":1090,"change":415,"percent_change":659,"volume":1115,"transactions":9,"vwap":1090},"2026-02-23",25.97,6900,{"date":1117,"open":1118,"high":1119,"low":1083,"close":1119,"change":261,"percent_change":652,"volume":1120,"transactions":9,"vwap":1119},"2026-02-20",25.95,25.98,6800,{"date":1122,"open":1118,"high":1118,"low":1079,"close":1111,"change":637,"percent_change":637,"volume":1123,"transactions":9,"vwap":1111},"2026-02-19",8100,{"date":1125,"open":1104,"high":1103,"low":1094,"close":1111,"change":387,"percent_change":806,"volume":1126,"transactions":9,"vwap":1111},"2026-02-18",8800,{"date":1128,"open":1129,"high":1118,"low":1071,"close":1098,"change":415,"percent_change":659,"volume":1130,"transactions":9,"vwap":1098},"2026-02-17",25.94,18400,{"date":1132,"open":1110,"high":1114,"low":1089,"close":1114,"change":652,"percent_change":87,"volume":1133,"transactions":9,"vwap":1114},"2026-02-13",4200,{"date":1135,"open":1094,"high":1094,"low":959,"close":959,"change":179,"percent_change":681,"volume":1136,"transactions":9,"vwap":959},"2026-02-12",22100,{"date":1138,"open":1082,"high":1099,"low":972,"close":1079,"change":765,"percent_change":787,"volume":816,"transactions":9,"vwap":1079},"2026-02-11",{"date":1140,"open":1071,"high":1083,"low":918,"close":918,"change":435,"percent_change":190,"volume":743,"transactions":9,"vwap":918},"2026-02-10",{"date":1142,"open":933,"high":1079,"low":897,"close":1071,"change":637,"percent_change":637,"volume":1143,"transactions":9,"vwap":1071},"2026-02-09",12100,{"date":1145,"open":946,"high":1146,"low":959,"close":1071,"change":1147,"percent_change":787,"volume":1148,"transactions":9,"vwap":1071},"2026-02-06",25.865,0.101,80000,{"date":1150,"open":897,"high":918,"low":834,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-05",25.699,-0.086,-0.33,20200,{"date":1156,"open":442,"high":1078,"low":442,"close":1157,"change":510,"percent_change":1158,"volume":689,"transactions":9,"vwap":1157},"2026-02-04",25.785,0.23,{"date":1160,"open":1091,"high":1161,"low":762,"close":933,"change":414,"percent_change":415,"volume":1162,"transactions":9,"vwap":933},"2026-02-03",26.28,30300,{"date":1164,"open":1165,"high":1165,"low":881,"close":926,"change":1166,"percent_change":532,"volume":1167,"transactions":9,"vwap":926},"2026-02-02",26.059999,-0.036,18900,{"date":1169,"open":926,"high":1071,"low":897,"close":1170,"change":1171,"percent_change":306,"volume":1172,"transactions":9,"vwap":1170},"2026-01-30",25.776,0.052,23100,{"date":1174,"open":1175,"high":972,"low":897,"close":1176,"change":1177,"percent_change":424,"volume":1178,"transactions":9,"vwap":1176},"2026-01-29",25.739,25.724,-0.116,15800,{"date":1180,"open":1083,"high":946,"low":1079,"close":1083,"change":848,"percent_change":151,"volume":1181,"transactions":9,"vwap":1083},"2026-01-28",10500,{"date":1183,"open":1083,"high":1184,"low":1185,"close":1089,"change":434,"percent_change":435,"volume":1186,"transactions":9,"vwap":1089},"2026-01-27",25.866,25.79,16800,{"date":1188,"open":1094,"high":1094,"low":1071,"close":1091,"change":848,"percent_change":151,"volume":1189,"transactions":9,"vwap":1091},"2026-01-26",14200,{"date":1191,"open":1099,"high":1099,"low":1185,"close":1083,"change":261,"percent_change":652,"volume":1192,"transactions":9,"vwap":1083},"2026-01-23",20900,{"date":1194,"open":1091,"high":1082,"low":1185,"close":1185,"change":1195,"percent_change":220,"volume":714,"transactions":9,"vwap":1185},"2026-01-22",-0.047,{"date":1197,"open":1078,"high":946,"low":926,"close":1198,"change":1199,"percent_change":88,"volume":1200,"transactions":9,"vwap":1198},"2026-01-21",25.837,0.057,10900,{"date":1202,"open":1071,"high":1089,"low":1067,"close":959,"change":967,"percent_change":387,"volume":1203,"transactions":9,"vwap":959},"2026-01-20",49600,{"date":1205,"open":1078,"high":1083,"low":947,"close":1206,"change":1207,"percent_change":578,"volume":1200,"transactions":9,"vwap":1206},"2026-01-16",25.775,-0.026,{"date":1209,"open":1083,"high":1083,"low":1210,"close":1211,"change":1212,"percent_change":510,"volume":1213,"transactions":9,"vwap":1211},"2026-01-15",25.774,25.801,0.016,13100,{"date":1215,"open":1091,"high":1091,"low":1216,"close":1157,"change":1217,"percent_change":179,"volume":1218,"transactions":9,"vwap":1157},"2026-01-14",25.755,-0.01,19100,{"date":1220,"open":947,"high":1079,"low":918,"close":932,"change":1051,"percent_change":434,"volume":1221,"transactions":9,"vwap":932},"2026-01-13",20500,{"date":1223,"open":947,"high":1079,"low":918,"close":1071,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1071},"2026-01-12",-0.007,-0.03,51600,{"date":1228,"open":1071,"high":1078,"low":941,"close":1229,"change":1230,"percent_change":1217,"volume":1231,"transactions":9,"vwap":1229},"2026-01-09",25.807,-0.003,19200,{"date":1233,"open":926,"high":1078,"low":881,"close":1078,"change":517,"percent_change":22,"volume":1234,"transactions":9,"vwap":1078},"2026-01-08",26200,{"date":1236,"open":1185,"high":1237,"low":918,"close":926,"change":1238,"percent_change":220,"volume":1239,"transactions":9,"vwap":926},"2026-01-07",26.055,-0.046,38200,{"date":1241,"open":1071,"high":1078,"low":941,"close":1242,"change":1243,"percent_change":713,"volume":1244,"transactions":9,"vwap":1242},"2026-01-06",25.786,-0.054,82600,{"date":1246,"open":1078,"high":1083,"low":1206,"close":1083,"change":765,"percent_change":787,"volume":1247,"transactions":9,"vwap":1083},"2026-01-05",195100,{"date":1249,"open":947,"high":1071,"low":884,"close":926,"change":758,"percent_change":306,"volume":1250,"transactions":9,"vwap":926},"2026-01-02",124700,{"date":1252,"open":941,"high":941,"low":628,"close":1253,"change":733,"percent_change":179,"volume":1254,"transactions":9,"vwap":1253},"2025-12-31",25.689,36100,{"date":1256,"open":941,"high":941,"low":897,"close":881,"change":1257,"percent_change":151,"volume":1258,"transactions":9,"vwap":881},"2025-12-30",0.009,61100,{"date":1260,"open":1078,"high":1078,"low":751,"close":1261,"change":1262,"percent_change":190,"volume":1263,"transactions":9,"vwap":1261},"2025-12-29",25.691,-0.079,48100,{"date":1265,"open":1110,"high":1110,"low":1067,"close":947,"change":517,"percent_change":22,"volume":1266,"transactions":9,"vwap":947},"2025-12-26",89200,{"date":1268,"open":947,"high":959,"low":881,"close":881,"change":637,"percent_change":637,"volume":1269,"transactions":9,"vwap":881},"2025-12-24",86500,{"date":1271,"open":918,"high":603,"low":717,"close":881,"change":435,"percent_change":190,"volume":1272,"transactions":9,"vwap":881},"2025-12-23",162300,{"date":1274,"open":1089,"high":946,"low":705,"close":959,"change":1195,"percent_change":220,"volume":1275,"transactions":9,"vwap":959},"2025-12-22",260300,{"date":1277,"open":947,"high":24,"low":881,"close":1278,"change":1279,"percent_change":101,"volume":1280,"transactions":9,"vwap":1278},"2025-12-19",25.827,0.137,180400,{"date":1282,"open":976,"high":976,"low":884,"close":884,"change":261,"percent_change":306,"volume":1283,"transactions":9,"vwap":884},"2025-12-18",728300,{"date":1285,"open":762,"high":705,"low":834,"close":834,"change":1286,"percent_change":593,"volume":1287,"transactions":9,"vwap":834},"2025-12-17",-0.022,900,{"date":1289,"open":705,"high":705,"low":1290,"close":1290,"change":1291,"percent_change":210,"volume":1292,"transactions":9,"vwap":1290},"2025-12-16",25.662,0.032,2600,{"date":1294,"open":834,"high":834,"low":628,"close":628,"change":151,"percent_change":1295,"volume":1296,"transactions":9,"vwap":628},"2025-12-15",0.16,300,{"date":1298,"open":711,"high":442,"low":711,"close":442,"change":1225,"percent_change":475,"volume":1296,"transactions":9,"vwap":442},"2025-12-12",{"date":1300,"open":628,"high":762,"low":774,"close":774,"change":179,"percent_change":361,"volume":1301,"transactions":9,"vwap":774},"2025-12-11",55900,{"date":1303,"open":834,"high":762,"low":671,"close":762,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":762},"2025-12-10",0.085,0.33,500,{"date":1308,"open":717,"high":762,"low":1042,"close":1042,"change":414,"percent_change":415,"volume":1039,"transactions":9,"vwap":1042},"2025-12-09",{"date":1310,"open":442,"high":442,"low":442,"close":442,"change":1311,"percent_change":1312,"volume":544,"transactions":9,"vwap":442},"2025-12-08",-0.028,-0.11,{"date":1314,"open":834,"high":717,"low":1068,"close":1068,"change":1315,"percent_change":397,"volume":1316,"transactions":9,"vwap":1068},"2025-12-05",0.072,4900,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1243,"percent_change":713,"volume":544,"transactions":9,"vwap":1319},"2025-12-04",25.546,{"date":1321,"open":671,"high":671,"low":671,"close":671,"change":770,"percent_change":713,"volume":544,"transactions":9,"vwap":671},"2025-12-03",{"date":1323,"open":628,"high":1324,"low":628,"close":1324,"change":1325,"percent_change":51,"volume":1056,"transactions":9,"vwap":1324},"2025-12-02",25.655,0.125,{"date":1327,"open":711,"high":671,"low":538,"close":538,"change":1243,"percent_change":713,"volume":1328,"transactions":9,"vwap":538},"2025-12-01",12400,{"date":1330,"open":918,"high":918,"low":1331,"close":1331,"change":1224,"percent_change":1225,"volume":544,"transactions":9,"vwap":1331},"2025-11-28",25.584,{"date":1333,"open":751,"high":751,"low":1334,"close":1334,"change":1243,"percent_change":713,"volume":544,"transactions":9,"vwap":1334},"2025-11-26",25.591,{"date":1336,"open":914,"high":869,"low":914,"close":869,"change":796,"percent_change":467,"volume":1337,"transactions":9,"vwap":869},"2025-11-25",700,{"date":1339,"open":751,"high":628,"low":1340,"close":1340,"change":1341,"percent_change":261,"volume":1342,"transactions":9,"vwap":1340},"2025-11-24",25.599,0.014,3100,{"date":1344,"open":643,"high":1345,"low":643,"close":1345,"change":585,"percent_change":586,"volume":175,"transactions":9,"vwap":1345},"2025-11-21",25.585,{"date":1347,"open":449,"high":449,"low":449,"close":449,"change":1348,"percent_change":1349,"volume":544,"transactions":9,"vwap":449},"2025-11-20",-0.093,-0.36,{"date":1351,"open":643,"high":643,"low":431,"close":1352,"change":967,"percent_change":387,"volume":1353,"transactions":9,"vwap":1352},"2025-11-19",25.568,8400,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1305,"volume":544,"transactions":9,"vwap":1356},"2025-11-18",25.563,0.083,{"date":1359,"open":671,"high":671,"low":421,"close":421,"change":1360,"percent_change":229,"volume":1361,"transactions":9,"vwap":421},"2025-11-17",-0.124,10600,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":517,"volume":544,"transactions":9,"vwap":1364},"2025-11-14",25.604,0.019,{"date":1367,"open":628,"high":834,"low":1345,"close":1345,"change":434,"percent_change":435,"volume":860,"transactions":9,"vwap":1345},"2025-11-13",{"date":1369,"open":705,"high":705,"low":706,"close":706,"change":967,"percent_change":387,"volume":1370,"transactions":9,"vwap":706},"2025-11-12",20000,{"date":1372,"open":717,"high":717,"low":671,"close":671,"change":531,"percent_change":532,"volume":1306,"transactions":9,"vwap":671},"2025-11-11",{"date":1374,"open":774,"high":966,"low":774,"close":966,"change":1257,"percent_change":151,"volume":993,"transactions":9,"vwap":966},"2025-11-10",{"date":1376,"open":711,"high":1377,"low":643,"close":1377,"change":835,"percent_change":836,"volume":943,"transactions":9,"vwap":1377},"2025-11-07",25.626,{"date":1379,"open":643,"high":774,"low":422,"close":1380,"change":1381,"percent_change":579,"volume":1382,"transactions":9,"vwap":1380},"2025-11-06",25.524,-0.101,24600,{"date":1384,"open":442,"high":887,"low":442,"close":887,"change":786,"percent_change":1385,"volume":1386,"transactions":9,"vwap":887},"2025-11-05",0.38,1100,{"date":1388,"open":731,"high":751,"low":421,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-11-04",25.527,-0.073,-0.29,13400,{"date":1394,"open":671,"high":774,"low":671,"close":671,"change":1395,"percent_change":387,"volume":1306,"transactions":9,"vwap":671},"2025-11-03",0.006,{"date":1397,"open":898,"high":898,"low":898,"close":898,"change":1398,"percent_change":435,"volume":544,"transactions":9,"vwap":898},"2025-10-31",-0.021,{"date":1400,"open":431,"high":628,"low":539,"close":964,"change":415,"percent_change":659,"volume":1401,"transactions":9,"vwap":964},"2025-10-30",12800,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":578,"volume":544,"transactions":9,"vwap":1404},"2025-10-29",25.675,-0.025,{"date":1407,"open":1408,"high":1408,"low":881,"close":881,"change":1409,"percent_change":1410,"volume":1306,"transactions":9,"vwap":881},"2025-10-28",25.704,-0.07,-0.27,{"date":1412,"open":941,"high":947,"low":941,"close":947,"change":151,"percent_change":1295,"volume":1413,"transactions":9,"vwap":947},"2025-10-27",200,{"date":1415,"open":976,"high":976,"low":976,"close":976,"change":151,"percent_change":1295,"volume":544,"transactions":9,"vwap":976},"2025-10-24",{"date":1417,"open":884,"high":884,"low":884,"close":884,"change":517,"percent_change":22,"volume":544,"transactions":9,"vwap":884},"2025-10-23",{"date":1419,"open":897,"high":897,"low":774,"close":774,"change":1420,"percent_change":681,"volume":1126,"transactions":9,"vwap":774},"2025-10-22",-0.038,{"date":1422,"open":881,"high":881,"low":927,"close":927,"change":531,"percent_change":532,"volume":1026,"transactions":9,"vwap":927},"2025-10-21",{"date":1424,"open":717,"high":918,"low":717,"close":1425,"change":719,"percent_change":720,"volume":1426,"transactions":9,"vwap":1425},"2025-10-20",25.693,4800,{"date":1428,"open":717,"high":1089,"low":751,"close":717,"change":261,"percent_change":306,"volume":739,"transactions":9,"vwap":717},"2025-10-17",{"date":1430,"open":705,"high":941,"low":442,"close":671,"change":1431,"percent_change":352,"volume":1432,"transactions":9,"vwap":671},"2025-10-16",-0.095,4300,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":934,"percent_change":765,"volume":544,"transactions":9,"vwap":1435},"2025-10-15",25.695,{"date":1437,"open":976,"high":976,"low":705,"close":705,"change":387,"percent_change":806,"volume":1386,"transactions":9,"vwap":705},"2025-10-14",{"date":1439,"open":1440,"high":1440,"low":717,"close":717,"change":1325,"percent_change":51,"volume":1306,"transactions":9,"vwap":717},"2025-10-13",25.682,{"date":1442,"open":762,"high":762,"low":636,"close":636,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":636},"2025-10-10",-0.077,-0.3,4000,{"date":1447,"open":762,"high":762,"low":1448,"close":1448,"change":1449,"percent_change":406,"volume":777,"transactions":9,"vwap":1448},"2025-10-09",25.602,-0.056,{"date":1451,"open":628,"high":927,"low":628,"close":927,"change":847,"percent_change":848,"volume":544,"transactions":9,"vwap":927},"2025-10-08",{"date":1453,"open":1454,"high":1454,"low":888,"close":888,"change":1455,"percent_change":179,"volume":175,"transactions":9,"vwap":888},"2025-10-07",25.657,-0.009,{"date":1457,"open":1458,"high":1458,"low":940,"close":940,"change":1225,"percent_change":475,"volume":781,"transactions":9,"vwap":940},"2025-10-06",25.678,{"date":1460,"open":1461,"high":1461,"low":884,"close":1435,"change":1462,"percent_change":720,"volume":1337,"transactions":9,"vwap":1435},"2025-10-03",25.696,0.044,{"date":1464,"open":884,"high":884,"low":711,"close":1465,"change":1466,"percent_change":1391,"volume":1467,"transactions":9,"vwap":1465},"2025-10-02",25.651,-0.075,3600,{"date":1469,"open":1435,"high":1470,"low":884,"close":1470,"change":1471,"percent_change":1472,"volume":837,"transactions":9,"vwap":1470},"2025-10-01",25.726,0.132,0.52,{"date":1474,"open":834,"high":762,"low":1475,"close":898,"change":899,"percent_change":434,"volume":1031,"transactions":9,"vwap":898},"2025-09-30",25.579,{"date":1477,"open":904,"high":904,"low":904,"close":904,"change":1478,"percent_change":1479,"volume":544,"transactions":9,"vwap":904},"2025-09-29",-0.127,-0.49,{"date":1481,"open":947,"high":947,"low":933,"close":933,"change":1395,"percent_change":387,"volume":544,"transactions":9,"vwap":933},"2025-09-26",{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":323,"percent_change":282,"volume":544,"transactions":9,"vwap":1484},"2025-09-25",25.719,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":747,"percent_change":593,"volume":1306,"transactions":9,"vwap":1489},"2025-09-24",25.733,25.735,25.732,{"date":1491,"open":1216,"high":1216,"low":1216,"close":1216,"change":1105,"percent_change":210,"volume":544,"transactions":9,"vwap":1216},"2025-09-23",{"date":1493,"open":1487,"high":1487,"low":933,"close":933,"change":1225,"percent_change":475,"volume":781,"transactions":9,"vwap":933},"2025-09-22",{"date":1495,"open":932,"high":1496,"low":1216,"close":1216,"change":1311,"percent_change":1312,"volume":759,"transactions":9,"vwap":1216},"2025-09-19",25.805,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":847,"percent_change":848,"volume":544,"transactions":9,"vwap":1499},"2025-09-18",25.783,{"date":1501,"open":941,"high":1502,"low":941,"close":1502,"change":1503,"percent_change":467,"volume":1337,"transactions":9,"vwap":1502},"2025-09-17",25.781,0.047,{"date":1505,"open":947,"high":1185,"low":717,"close":1506,"change":1449,"percent_change":406,"volume":728,"transactions":9,"vwap":1506},"2025-09-16",25.734,{"date":1508,"open":972,"high":1185,"low":941,"close":1185,"change":948,"percent_change":949,"volume":1509,"transactions":9,"vwap":1185},"2025-09-15",400,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1443,"percent_change":1444,"volume":544,"transactions":9,"vwap":1512},"2025-09-12",25.637,{"date":1514,"open":884,"high":918,"low":884,"close":977,"change":1515,"percent_change":22,"volume":1386,"transactions":9,"vwap":977},"2025-09-11",0.069,{"date":1517,"open":869,"high":869,"low":869,"close":869,"change":827,"percent_change":81,"volume":544,"transactions":9,"vwap":869},"2025-09-10",{"date":1519,"open":834,"high":717,"low":1520,"close":1520,"change":1521,"percent_change":1349,"volume":841,"transactions":9,"vwap":1520},"2025-09-09",25.608,-0.092,{"date":1523,"open":705,"high":881,"low":1524,"close":881,"change":1304,"percent_change":1305,"volume":1031,"transactions":9,"vwap":881},"2025-09-08",25.609,{"date":1526,"open":671,"high":964,"low":671,"close":964,"change":261,"percent_change":306,"volume":837,"transactions":9,"vwap":964},"2025-09-05",{"date":1528,"open":731,"high":711,"low":686,"close":815,"change":934,"percent_change":765,"volume":1056,"transactions":9,"vwap":815},"2025-09-04",{"date":1530,"open":538,"high":431,"low":538,"close":539,"change":738,"percent_change":542,"volume":1531,"transactions":9,"vwap":539},"2025-09-03",9400,{"date":1533,"open":1534,"high":731,"low":1534,"close":449,"change":1535,"percent_change":848,"volume":175,"transactions":9,"vwap":449},"2025-09-02",25.462,0.003,{"date":1537,"open":480,"high":480,"low":432,"close":1538,"change":1390,"percent_change":1391,"volume":1539,"transactions":9,"vwap":1538},"2025-08-29",25.472,7700,{"date":1541,"open":539,"high":731,"low":480,"close":1542,"change":415,"percent_change":659,"volume":1039,"transactions":9,"vwap":1542},"2025-08-28",25.545,{"date":1544,"open":430,"high":774,"low":430,"close":706,"change":847,"percent_change":848,"volume":900,"transactions":9,"vwap":706},"2025-08-27",{"date":1546,"open":834,"high":705,"low":1547,"close":1547,"change":1503,"percent_change":467,"volume":1123,"transactions":9,"vwap":1547},"2025-08-26",25.603,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1153,"volume":1031,"transactions":9,"vwap":1551},"2025-08-25",25.627,25.556,-0.084,{"date":1554,"open":834,"high":834,"low":834,"close":834,"change":1304,"percent_change":1305,"volume":544,"transactions":9,"vwap":834},"2025-08-22",{"date":1556,"open":671,"high":774,"low":672,"close":672,"change":637,"percent_change":637,"volume":1386,"transactions":9,"vwap":672},"2025-08-21",{"date":1558,"open":672,"high":672,"low":672,"close":672,"change":1217,"percent_change":179,"volume":544,"transactions":9,"vwap":672},"2025-08-20",{"date":1560,"open":815,"high":815,"low":815,"close":815,"change":997,"percent_change":637,"volume":544,"transactions":9,"vwap":815},"2025-08-19",{"date":1562,"open":431,"high":1563,"low":431,"close":1563,"change":1043,"percent_change":652,"volume":837,"transactions":9,"vwap":1563},"2025-08-18",25.564,{"date":1565,"open":1566,"high":1566,"low":1567,"close":686,"change":1257,"percent_change":151,"volume":781,"transactions":9,"vwap":686},"2025-08-15",25.547,25.511,{"date":1569,"open":539,"high":539,"low":1570,"close":1570,"change":1571,"percent_change":406,"volume":781,"transactions":9,"vwap":1570},"2025-08-14",25.506,-0.057,{"date":1573,"open":731,"high":671,"low":731,"close":1356,"change":1574,"percent_change":1105,"volume":837,"transactions":9,"vwap":1356},"2025-08-13",0.008,{"date":1576,"open":672,"high":672,"low":672,"close":672,"change":991,"percent_change":992,"volume":544,"transactions":9,"vwap":672},"2025-08-12",{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":681,"volume":544,"transactions":9,"vwap":1579},"2025-08-11",25.466,-0.039,{"date":1582,"open":508,"high":450,"low":508,"close":450,"change":765,"percent_change":787,"volume":1306,"transactions":9,"vwap":450},"2025-08-08",{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":637,"percent_change":637,"volume":544,"transactions":9,"vwap":1585},"2025-08-07",25.405,{"date":1587,"open":1585,"high":1585,"low":1585,"close":1585,"change":434,"percent_change":435,"volume":544,"transactions":9,"vwap":1585},"2025-08-06",{"date":1589,"open":393,"high":393,"low":465,"close":465,"change":1051,"percent_change":434,"volume":777,"transactions":9,"vwap":465},"2025-08-05",{"date":1591,"open":384,"high":643,"low":393,"close":393,"change":1592,"percent_change":81,"volume":1593,"transactions":9,"vwap":393},"2025-08-04",0.036,5200,{"date":1595,"open":503,"high":503,"low":1596,"close":1596,"change":1597,"percent_change":111,"volume":1296,"transactions":9,"vwap":1596},"2025-08-01",25.394,-0.043,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1462,"percent_change":720,"volume":781,"transactions":9,"vwap":1601},"2025-07-31",25.442,25.437,{"date":1603,"open":503,"high":503,"low":1604,"close":1604,"change":1605,"percent_change":229,"volume":1056,"transactions":9,"vwap":1604},"2025-07-30",25.393,-0.122,{"date":1607,"open":731,"high":731,"low":384,"close":686,"change":509,"percent_change":510,"volume":983,"transactions":9,"vwap":686},"2025-07-29",{"date":1609,"open":1610,"high":430,"low":1610,"close":430,"change":151,"percent_change":1295,"volume":1306,"transactions":9,"vwap":430},"2025-07-28",25.426,{"date":1612,"open":600,"high":671,"low":515,"close":495,"change":1613,"percent_change":517,"volume":1316,"transactions":9,"vwap":495},"2025-07-25",0.017,{"date":1615,"open":495,"high":495,"low":1616,"close":1616,"change":747,"percent_change":593,"volume":1617,"transactions":9,"vwap":1616},"2025-07-24",25.443,2200,{"date":1619,"open":465,"high":1620,"low":465,"close":1579,"change":1621,"percent_change":571,"volume":1031,"transactions":9,"vwap":1579},"2025-07-23",25.473,0.034,{"date":1623,"open":508,"high":508,"low":1624,"close":742,"change":466,"percent_change":467,"volume":841,"transactions":9,"vwap":742},"2025-07-22",25.416,{"date":1626,"open":384,"high":384,"low":288,"close":1627,"change":415,"percent_change":820,"volume":781,"transactions":9,"vwap":1627},"2025-07-21",25.387,{"date":1629,"open":503,"high":384,"low":277,"close":1630,"change":1230,"percent_change":1217,"volume":1631,"transactions":9,"vwap":1630},"2025-07-18",25.447,132500,{"date":1633,"open":393,"high":384,"low":393,"close":384,"change":1634,"percent_change":1217,"volume":866,"transactions":9,"vwap":384},"2025-07-17",-0.002,{"date":1636,"open":548,"high":548,"low":503,"close":1637,"change":786,"percent_change":787,"volume":175,"transactions":9,"vwap":1637},"2025-07-16",25.452,{"date":1639,"open":393,"high":393,"low":277,"close":784,"change":1640,"percent_change":820,"volume":837,"transactions":9,"vwap":784},"2025-07-15",-0.061,{"date":1642,"open":278,"high":402,"low":278,"close":402,"change":1643,"percent_change":210,"volume":1306,"transactions":9,"vwap":402},"2025-07-14",0.031,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":423,"percent_change":424,"volume":544,"transactions":9,"vwap":1646},"2025-07-11",25.384,{"date":1648,"open":732,"high":785,"low":732,"close":785,"change":1649,"percent_change":434,"volume":1413,"transactions":9,"vwap":785},"2025-07-10",-0.006,{"date":1651,"open":450,"high":450,"low":450,"close":450,"change":1592,"percent_change":81,"volume":544,"transactions":9,"vwap":450},"2025-07-09",{"date":1653,"open":488,"high":1654,"low":488,"close":1654,"change":1515,"percent_change":22,"volume":1413,"transactions":9,"vwap":1654},"2025-07-08",25.469,{"date":1656,"open":305,"high":432,"low":305,"close":432,"change":1657,"percent_change":220,"volume":781,"transactions":9,"vwap":432},"2025-07-07",-0.045,{"date":1659,"open":304,"high":464,"low":304,"close":464,"change":1395,"percent_change":387,"volume":983,"transactions":9,"vwap":464},"2025-07-03",{"date":1661,"open":432,"high":1662,"low":413,"close":1662,"change":1515,"percent_change":22,"volume":1663,"transactions":9,"vwap":1662},"2025-07-02",25.439,30200,{"date":1665,"open":277,"high":592,"low":277,"close":592,"change":1666,"percent_change":106,"volume":1413,"transactions":9,"vwap":592},"2025-07-01",0.061,{"date":1668,"open":367,"high":1669,"low":367,"close":1669,"change":1670,"percent_change":397,"volume":1306,"transactions":9,"vwap":1669},"2025-06-30",25.309,0.071,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":544,"transactions":9,"vwap":1673},"2025-06-27",25.238,-0.172,-0.68,{"date":1677,"open":1678,"high":421,"low":412,"close":412,"change":1679,"percent_change":586,"volume":837,"transactions":9,"vwap":412},"2025-06-26",25.436,0.109,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1552,"percent_change":1153,"volume":544,"transactions":9,"vwap":1682},"2025-06-25",25.301,{"date":1684,"open":508,"high":538,"low":358,"close":358,"change":1054,"percent_change":1385,"volume":1306,"transactions":9,"vwap":358},"2025-06-24",{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1291,"percent_change":571,"volume":544,"transactions":9,"vwap":1687},"2025-06-23",25.29,{"date":1689,"open":1690,"high":1691,"low":296,"close":1692,"change":1693,"percent_change":585,"volume":860,"transactions":9,"vwap":1692},"2025-06-20",25.316,25.319,25.258,0.028,{"date":1695,"open":313,"high":313,"low":1696,"close":1696,"change":1311,"percent_change":1312,"volume":1413,"transactions":9,"vwap":1696},"2025-06-18",25.23,{"date":1698,"open":1692,"high":1692,"low":1692,"close":1692,"change":1699,"percent_change":1158,"volume":544,"transactions":9,"vwap":1692},"2025-06-17",0.058,{"date":1701,"open":296,"high":296,"low":296,"close":296,"change":210,"percent_change":44,"volume":544,"transactions":9,"vwap":296},"2025-06-16",{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":415,"percent_change":820,"volume":637,"transactions":9,"vwap":1704},"2025-06-13",25.08,{"date":1706,"open":288,"high":288,"low":1707,"close":1707,"change":1708,"percent_change":1030,"volume":781,"transactions":9,"vwap":1707},"2025-06-12",25.14,-0.105,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1304,"percent_change":80,"volume":544,"transactions":9,"vwap":1711},"2025-06-11",25.245,{"date":1713,"open":1011,"high":312,"low":348,"close":348,"change":1217,"percent_change":179,"volume":837,"transactions":9,"vwap":348},"2025-06-10",{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":738,"percent_change":542,"volume":1413,"transactions":9,"vwap":1717},"2025-06-09",25.19,25.17,{"date":1719,"open":267,"high":267,"low":1720,"close":1720,"change":1721,"percent_change":111,"volume":1026,"transactions":9,"vwap":1720},"2025-06-06",25.105,-0.042,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":987,"percent_change":1295,"volume":637,"transactions":9,"vwap":1724},"2025-06-05",25.147,{"date":1726,"open":296,"high":296,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":544,"transactions":9,"vwap":1727},"2025-06-04",25.108,-0.165,-0.65,{"date":1731,"open":305,"high":305,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1296,"transactions":9,"vwap":1732},"2025-06-03",25.273,0.467,1.88,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-06-02",24.64,24.806,-0.205,-0.82,18200,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":435,"volume":637,"transactions":9,"vwap":1744},"2025-05-30",25.011,-0.019,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":733,"percent_change":179,"volume":637,"transactions":9,"vwap":1748},"2025-05-29",25.030001,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":593,"percent_change":1349,"volume":637,"transactions":9,"vwap":1751},"2025-05-28",25.041,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":542,"volume":544,"transactions":9,"vwap":1754},"2025-05-27",25.131,0.066,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1455,"percent_change":179,"volume":637,"transactions":9,"vwap":1758},"2025-05-23",25.065001,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":544,"transactions":9,"vwap":1761},"2025-05-22",25.073999,0.104,0.42,{"date":1765,"open":1766,"high":1767,"low":247,"close":247,"change":1768,"percent_change":72,"volume":1039,"transactions":9,"vwap":247},"2025-05-21",25.059999,25.07,-0.129,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":531,"percent_change":532,"volume":544,"transactions":9,"vwap":1771},"2025-05-20",25.099001,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1365,"percent_change":806,"volume":637,"transactions":9,"vwap":1774},"2025-05-19",25.134,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":466,"percent_change":467,"volume":637,"transactions":9,"vwap":1777},"2025-05-16",25.115,{"date":1779,"open":1767,"high":1767,"low":1767,"close":1767,"change":1780,"percent_change":81,"volume":1296,"transactions":9,"vwap":1767},"2025-05-15",0.035,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1051,"percent_change":434,"volume":1287,"transactions":9,"vwap":1784},"2025-05-14",25.13,25.035,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1217,"percent_change":179,"volume":1296,"transactions":9,"vwap":1787},"2025-05-13",25.040001,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":1304,"percent_change":80,"volume":1296,"transactions":9,"vwap":1791},"2025-05-12",25.24,25.049999,{"date":1793,"open":1794,"high":1787,"low":1795,"close":1795,"change":758,"percent_change":306,"volume":1796,"transactions":9,"vwap":1795},"2025-05-09",24.99,24.965,2700,{"date":1798,"open":1799,"high":1800,"low":207,"close":1801,"change":1802,"percent_change":261,"volume":837,"transactions":9,"vwap":1801},"2025-05-08",24.96,24.98,24.914,0.012,{"date":1804,"open":197,"high":1805,"low":1806,"close":1806,"change":997,"percent_change":637,"volume":175,"transactions":9,"vwap":1806},"2025-05-07",24.95,24.902,{"date":1808,"open":19,"high":1809,"low":19,"close":1809,"change":1810,"percent_change":126,"volume":1509,"transactions":9,"vwap":1809},"2025-05-06",24.901,0.116,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1405,"percent_change":578,"volume":544,"transactions":9,"vwap":1813},"2025-05-05",24.785,{"date":1815,"open":1816,"high":1816,"low":235,"close":235,"change":1105,"percent_change":210,"volume":1306,"transactions":9,"vwap":235},"2025-05-02",24.91,{"date":1818,"open":1819,"high":1820,"low":18,"close":1821,"change":1048,"percent_change":806,"volume":1386,"transactions":9,"vwap":1821},"2025-05-01",24.77,24.84,24.78,{"date":1823,"open":1821,"high":237,"low":1824,"close":1824,"change":1825,"percent_change":713,"volume":1044,"transactions":9,"vwap":1824},"2025-04-30",24.759,-0.051,{"date":1827,"open":1828,"high":1828,"low":235,"close":235,"change":1409,"percent_change":856,"volume":1287,"transactions":9,"vwap":235},"2025-04-29",24.859,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":967,"percent_change":387,"volume":781,"transactions":9,"vwap":1832},"2025-04-28",24.948,24.88,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":466,"percent_change":467,"volume":637,"transactions":9,"vwap":1835},"2025-04-25",24.875,{"date":180,"open":1837,"high":1838,"low":199,"close":199,"change":1409,"percent_change":856,"volume":828,"transactions":9,"vwap":199},24.9,24.92]