[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPLS":3,"homepage-market-summary":30,"stock-historical-TPLS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPLS","2026-10-08",{"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},"Thornburg Core Plus Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4053,1.05948,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.05,24,24.0525,23.87,24.0068,0.0432,0.18,110425,26,23.85,6807.65023676494,9.3,421,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},5412,1975320.209428,-4.96,"2025-04-28",[184,187,195,205,215,223,230,239,249,258,268,277,286,297,304,311,321,331,340,349,357,365,374,385,393,402,408,415,424,432,439,446,456,463,470,479,487,495,503,509,518,524,529,536,542,549,555,559,566,573,581,590,598,605,612,619,626,632,638,644,651,657,665,670,674,679,685,693,698,702,707,712,715,722,726,731,738,743,748,751,756,761,765,769,773,778,783,788,793,796,801,805,808,810,812,815,818,822,826,832,837,840,845,848,850,853,855,858,862,865,870,872,875,880,884,886,889,892,895,899,903,908,911,916,920,923,927,932,934,937,941,944,947,953,955,958,963,965,970,976,979,983,987,991,997,999,1002,1007,1012,1016,1021,1028,1034,1039,1043,1048,1051,1056,1059,1061,1064,1066,1071,1075,1079,1083,1089,1093,1097,1102,1109,1113,1117,1120,1123,1127,1132,1135,1140,1142,1145,1149,1152,1155,1158,1162,1165,1168,1173,1176,1179,1182,1186,1191,1195,1199,1203,1206,1210,1213,1216,1221,1226,1231,1234,1238,1241,1243,1245,1247,1249,1252,1255,1258,1260,1264,1267,1269,1274,1279,1285,1288,1290,1292,1294,1297,1299,1301,1303,1305,1307,1311,1313,1317,1320,1322,1326,1331,1336,1341,1343,1347,1351,1355,1357,1359,1364,1367,1372,1376,1381,1383,1385,1387,1390,1393,1397,1399,1402,1405,1409,1411,1414,1416,1418,1422,1424,1428,1431,1433,1437,1439,1441,1443,1445,1447,1450,1453,1457,1462,1467,1469,1472,1476,1480,1482,1485,1487,1489,1492,1494,1497,1501,1503,1506,1509,1511,1513,1515,1518,1521,1528,1531,1534,1539,1541,1543,1545,1549,1553,1557,1559,1562,1564,1568,1570,1573,1575,1577,1579,1585,1588,1592,1596,1598,1601,1605,1607,1610,1613,1615,1617,1620,1622,1624,1626,1628,1630,1632,1635,1639,1642,1645,1648,1652,1659,1662,1665,1669,1671,1673,1675,1679,1681,1683,1686,1689,1693,1695,1699,1701,1703,1706,1709,1711],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},370,24.0049,{"date":188,"open":26,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",24.06,0.0418,0.17,89643.1755,337,23.9479,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",23.94,24.01,23.965,0.055,0.23,110367.2255,91,23.9606,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",23.92,23.8699,23.91,-0.035,-0.15,307797.3092,36,23.9199,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":173,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",23.975,23.945,-0.13,1305.3092,32,23.974,{"date":224,"open":217,"high":217,"low":217,"close":217,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",0.0328,0.14,25.3092,18,23.9255,{"date":231,"open":232,"high":232,"low":207,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",23.98,23.9422,-0.1228,-0.51,3223.6333,86,23.9537,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",24.07,24.055,24.065,-0.038,-0.16,365.2692,20,24.0637,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",24.095,24.103,-0.1119,-0.46,256.2672,16,24.0935,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":53,"volume":265,"transactions":266,"vwap":267},"2026-09-25",24.185,24.2199,24.17,24.2149,0.0249,933.2672,28,24.1846,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":235,"volume":274,"transactions":275,"vwap":276},"2026-09-24",24.21,24.26,24.19,-0.125,5124.2872,38,24.2399,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":245,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",24.35,24.31,24.315,-0.65,1093.2782,30,24.3372,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",24.57,24.6,24.37,24.475,-0.08,-0.33,45129.5782,182,24.4124,{"date":298,"open":288,"high":288,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":228,"vwap":303},"2026-09-21",24.555,0.07,0.29,351.2672,24.5632,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":292,"percent_change":293,"volume":308,"transactions":309,"vwap":310},"2026-09-18",24.5,24.485,1283.2672,25,24.4973,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",24.54,24.5799,24.565,0.1311,0.54,2065.2672,54,24.5529,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":-6,"volume":328,"transactions":329,"vwap":330},"2026-09-16",24.51,24.53,24.42,24.4339,-0.0011,3504.2672,47,24.4924,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":219,"volume":337,"transactions":338,"vwap":339},"2026-09-15",24.44,24.425,24.435,-0.0326,2103.2672,23,24.4265,{"date":341,"open":342,"high":323,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",24.495,24.4676,-0.0174,-0.07,1915.2672,35,24.5054,{"date":350,"open":351,"high":352,"low":351,"close":307,"change":353,"percent_change":354,"volume":355,"transactions":338,"vwap":356},"2026-09-11",24.47,24.49,0.012,0.05,1175.2672,24.4764,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",24.473,-0.147,-0.6,502.2672,48,24.509,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":18,"vwap":373},"2026-09-09",24.66,24.605,24.62,-0.0598,-0.24,598.1309,24.6266,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",24.67,24.7,24.655,24.6798,0.0048,0.02,2502.1309,31,24.6737,{"date":386,"open":367,"high":387,"low":367,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":247,"vwap":392},"2026-09-04",24.69,24.675,-0.01,-0.04,600.1309,24.6715,{"date":394,"open":377,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",24.81,24.685,0.01,0.04,4301.1309,46,24.7151,{"date":403,"open":368,"high":388,"low":368,"close":388,"change":381,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",0.08,5525.1309,82,24.6371,{"date":409,"open":378,"high":378,"low":378,"close":378,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",-0.0056,-0.02,428.1309,19,24.6548,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":400,"vwap":423},"2026-08-31",24.65,24.72,24.6606,-0.1344,-0.54,2994.333585,24.6845,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":173,"percent_change":429,"volume":430,"transactions":338,"vwap":431},"2026-08-28",24.79,24.795,24.7898,-0.12,447.1309,24.7914,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":-6,"volume":436,"transactions":437,"vwap":438},"2026-08-27",24.825,-0.0005,107.1309,17,24.8409,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":338,"vwap":445},"2026-08-26",24.8255,-0.0495,-0.2,367.1309,24.8386,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",24.8201,24.99,24.875,0.135,0.55,3301.1309,76,24.8874,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":256,"vwap":462},"2026-08-24",24.74,0.06,0.24,25.1309,24.7431,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":228,"vwap":469},"2026-08-21",24.68,-0.065,-0.26,29.1309,24.6943,{"date":471,"open":458,"high":472,"low":473,"close":474,"change":475,"percent_change":443,"volume":476,"transactions":477,"vwap":478},"2026-08-20",24.775,24.7272,24.745,-0.0494,2880.1309,43,24.7663,{"date":480,"open":426,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":247,"vwap":486},"2026-08-19",24.7944,24.76,0.0994,0.4,953.1309,24.7677,{"date":488,"open":367,"high":489,"low":367,"close":490,"change":491,"percent_change":168,"volume":492,"transactions":493,"vwap":494},"2026-08-18",24.73,24.695,0.03,4282.1309,78,24.6988,{"date":496,"open":376,"high":465,"low":417,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",24.665,-0.025,-0.1,2735.1309,29,24.6735,{"date":504,"open":505,"high":505,"low":387,"close":387,"change":292,"percent_change":506,"volume":507,"transactions":18,"vwap":508},"2026-08-14",24.75,-0.32,727.1309,24.7485,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",24.805,24.77,0.065,0.26,1913.1309,22,24.8039,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":381,"volume":522,"transactions":437,"vwap":523},"2026-08-12",24.705,0.005,743.1309,24.7053,{"date":525,"open":377,"high":377,"low":377,"close":377,"change":526,"percent_change":53,"volume":527,"transactions":256,"vwap":528},"2026-08-11",0.0247,180.1309,24.7001,{"date":530,"open":520,"high":520,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":309,"vwap":535},"2026-08-10",24.6753,-0.0747,-0.3,5471.2929,24.7043,{"date":537,"open":418,"high":505,"low":418,"close":505,"change":398,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",0.16,663.1309,12,24.717,{"date":543,"open":544,"high":418,"low":545,"close":545,"change":546,"percent_change":371,"volume":547,"transactions":454,"vwap":548},"2026-08-06",24.715,24.71,-0.06,775.1309,24.7275,{"date":550,"open":551,"high":426,"low":512,"close":512,"change":552,"percent_change":411,"volume":553,"transactions":247,"vwap":554},"2026-08-05",24.78,-0.005,955.1309,24.7809,{"date":556,"open":512,"high":472,"low":512,"close":472,"change":513,"percent_change":514,"volume":557,"transactions":413,"vwap":558},"2026-08-04",1423.1309,24.7709,{"date":560,"open":545,"high":561,"low":545,"close":545,"change":562,"percent_change":563,"volume":564,"transactions":256,"vwap":565},"2026-08-03",24.735,0.0699,0.28,1943.1309,24.7293,{"date":567,"open":417,"high":417,"low":568,"close":569,"change":570,"percent_change":533,"volume":571,"transactions":256,"vwap":572},"2026-07-31",24.63,24.6401,-0.0732,2624.1309,24.6353,{"date":574,"open":377,"high":575,"low":377,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",24.7133,-0.1098,-0.44,186.1309,15,24.7082,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",24.94,24.8231,-0.1419,-0.57,814.131701,21,24.9186,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",24.965,0.0631,0.25,69.1709,13,24.9382,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":540,"vwap":604},"2026-07-27",24.9019,0.0469,0.19,170.1309,24.9094,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":381,"volume":610,"transactions":228,"vwap":611},"2026-07-24",24.85,24.855,0.0054,266.1709,24.8584,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":429,"volume":616,"transactions":617,"vwap":618},"2026-07-23",24.8496,-0.0304,157.1309,14,24.8145,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":210,"percent_change":623,"volume":624,"transactions":579,"vwap":625},"2026-07-22",24.92,24.88,-0.14,1032.1759,24.9112,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":173,"percent_change":429,"volume":630,"transactions":579,"vwap":631},"2026-07-21",24.91,24.915,184.1309,24.9103,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":466,"percent_change":467,"volume":636,"transactions":228,"vwap":637},"2026-07-20",24.935,24.945,773.066842,24.9431,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":398,"percent_change":538,"volume":642,"transactions":579,"vwap":643},"2026-07-17",25.0001,25.01,2133.1786,25.0056,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":411,"percent_change":292,"volume":649,"transactions":256,"vwap":650},"2026-07-16",24.96,24.97,24.9599,1978.1786,24.9684,{"date":652,"open":653,"high":653,"low":449,"close":449,"change":654,"percent_change":191,"volume":655,"transactions":617,"vwap":656},"2026-07-15",24.995,0.0423,1486.1786,24.9948,{"date":658,"open":647,"high":647,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":501,"vwap":664},"2026-07-14",24.93,24.9477,0.0327,0.13,561.1786,24.947,{"date":666,"open":621,"high":667,"low":628,"close":629,"change":546,"percent_change":371,"volume":668,"transactions":256,"vwap":669},"2026-07-13",24.9201,625.1786,24.9171,{"date":671,"open":641,"high":641,"low":672,"close":672,"change":498,"percent_change":499,"volume":673,"transactions":9,"vwap":672},"2026-07-10",24.975,3200,{"date":675,"open":676,"high":677,"low":678,"close":309,"change":381,"percent_change":404,"volume":673,"transactions":9,"vwap":309},"2026-07-09",24.982,25.0049992,24.98,{"date":680,"open":681,"high":449,"low":681,"close":678,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":678},"2026-07-08",24.95,-0.045,-0.18,1400,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-07",25.030001,25.049999,25.025,-0.09,-0.36,232500,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-06",25.115,0,100,{"date":699,"open":700,"high":700,"low":701,"close":695,"change":381,"percent_change":404,"volume":684,"transactions":9,"vwap":695},"2026-07-02",25.12,25.1,{"date":703,"open":700,"high":700,"low":704,"close":704,"change":345,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-01",25.094999,-0.28,2100,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":690,"percent_change":691,"volume":711,"transactions":9,"vwap":710},"2026-06-30",25.21,25.165,2300,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":499,"percent_change":112,"volume":697,"transactions":9,"vwap":714},"2026-06-29",25.255,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":226,"volume":721,"transactions":9,"vwap":719},"2026-06-26",25.34,25.36,25.355,0.035,12400,{"date":723,"open":719,"high":719,"low":724,"close":724,"change":521,"percent_change":381,"volume":725,"transactions":9,"vwap":724},"2026-06-25",25.32,2000,{"date":727,"open":728,"high":717,"low":729,"close":729,"change":451,"percent_change":317,"volume":730,"transactions":9,"vwap":729},"2026-06-24",25.33,25.315,2400,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":459,"volume":737,"transactions":9,"vwap":735},"2026-06-23",25.2,25.22,25.18,0.015,3800,{"date":739,"open":740,"high":741,"low":710,"close":710,"change":345,"percent_change":705,"volume":742,"transactions":9,"vwap":710},"2026-06-22",25.17,25.19,3500,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":354,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-18",25.235,0.2,200,{"date":749,"open":734,"high":734,"low":750,"close":750,"change":682,"percent_change":683,"volume":177,"transactions":9,"vwap":750},"2026-06-17",25.185,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":354,"percent_change":746,"volume":755,"transactions":9,"vwap":754},"2026-06-16",25.25,25.23,300,{"date":757,"open":733,"high":758,"low":735,"close":735,"change":759,"percent_change":53,"volume":760,"transactions":9,"vwap":735},"2026-06-15",25.26,0.025,2800,{"date":762,"open":700,"high":763,"low":700,"close":763,"change":498,"percent_change":499,"volume":764,"transactions":9,"vwap":763},"2026-06-12",25.155,500,{"date":766,"open":735,"high":735,"low":735,"close":735,"change":767,"percent_change":768,"volume":747,"transactions":9,"vwap":735},"2026-06-11",0.155,0.62,{"date":770,"open":771,"high":689,"low":771,"close":689,"change":173,"percent_change":429,"volume":772,"transactions":9,"vwap":689},"2026-06-10",25.02,1100,{"date":774,"open":687,"high":775,"low":776,"close":775,"change":777,"percent_change":746,"volume":764,"transactions":9,"vwap":775},"2026-06-09",25.055,25.023001,0.051,{"date":779,"open":687,"high":687,"low":780,"close":780,"change":781,"percent_change":499,"volume":782,"transactions":9,"vwap":780},"2026-06-08",25.0039997,-0.026,400,{"date":784,"open":688,"high":785,"low":687,"close":687,"change":786,"percent_change":533,"volume":787,"transactions":9,"vwap":687},"2026-06-05",25.07,-0.075,14800,{"date":789,"open":790,"high":790,"low":701,"close":791,"change":696,"percent_change":696,"volume":792,"transactions":9,"vwap":791},"2026-06-04",25.13,25.105,800,{"date":794,"open":701,"high":795,"low":701,"close":791,"change":173,"percent_change":429,"volume":764,"transactions":9,"vwap":791},"2026-06-03",25.11,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":381,"percent_change":404,"volume":760,"transactions":9,"vwap":800},"2026-06-02",25.125,25.15,25.135,{"date":802,"open":803,"high":695,"low":803,"close":695,"change":552,"percent_change":411,"volume":804,"transactions":9,"vwap":695},"2026-06-01",25.040001,600,{"date":806,"open":790,"high":740,"low":700,"close":700,"change":521,"percent_change":381,"volume":807,"transactions":9,"vwap":700},"2026-05-29",1800,{"date":809,"open":700,"high":700,"low":695,"close":695,"change":390,"percent_change":245,"volume":782,"transactions":9,"vwap":695},"2026-05-28",{"date":811,"open":740,"high":740,"low":763,"close":763,"change":720,"percent_change":226,"volume":755,"transactions":9,"vwap":763},"2026-05-27",{"date":813,"open":700,"high":790,"low":795,"close":700,"change":513,"percent_change":514,"volume":814,"transactions":9,"vwap":700},"2026-05-26",1700,{"date":816,"open":817,"high":775,"low":817,"close":775,"change":354,"percent_change":746,"volume":684,"transactions":9,"vwap":775},"2026-05-22",25.035,{"date":819,"open":449,"high":677,"low":678,"close":677,"change":820,"percent_change":459,"volume":821,"transactions":9,"vwap":677},"2026-05-21",0.016,1600,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":317,"volume":706,"transactions":9,"vwap":824},"2026-05-20",24.989,0.134,{"date":827,"open":828,"high":829,"low":828,"close":608,"change":830,"percent_change":533,"volume":831,"transactions":9,"vwap":608},"2026-05-19",24.82,24.87,-0.074,700,{"date":833,"open":834,"high":681,"low":621,"close":835,"change":836,"percent_change":411,"volume":814,"transactions":9,"vwap":835},"2026-05-18",24.921,24.929,-0.006,{"date":838,"open":634,"high":634,"low":634,"close":634,"change":839,"percent_change":282,"volume":697,"transactions":9,"vwap":634},"2026-05-15",-0.162,{"date":841,"open":799,"high":799,"low":771,"close":842,"change":843,"percent_change":397,"volume":844,"transactions":9,"vwap":842},"2026-05-14",25.097,0.002,3600,{"date":846,"open":847,"high":795,"low":847,"close":704,"change":696,"percent_change":696,"volume":684,"transactions":9,"vwap":704},"2026-05-13",25.075001,{"date":849,"open":795,"high":790,"low":704,"close":704,"change":786,"percent_change":533,"volume":706,"transactions":9,"vwap":704},"2026-05-12",{"date":851,"open":852,"high":852,"low":740,"close":740,"change":546,"percent_change":371,"volume":772,"transactions":9,"vwap":740},"2026-05-11",25.195,{"date":854,"open":754,"high":754,"low":754,"close":754,"change":300,"percent_change":563,"volume":697,"transactions":9,"vwap":754},"2026-05-08",{"date":856,"open":735,"high":741,"low":763,"close":857,"change":546,"percent_change":371,"volume":772,"transactions":9,"vwap":857},"2026-05-07",25.16,{"date":859,"open":734,"high":734,"low":734,"close":734,"change":860,"percent_change":861,"volume":177,"transactions":9,"vwap":734},"2026-05-06",0.11,0.44,{"date":863,"open":695,"high":695,"low":795,"close":795,"change":864,"percent_change":23,"volume":755,"transactions":9,"vwap":795},"2026-05-05",0.045,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":764,"transactions":9,"vwap":867},"2026-05-04",25.065001,-0.095,-0.38,{"date":871,"open":735,"high":741,"low":857,"close":857,"change":354,"percent_change":746,"volume":807,"transactions":9,"vwap":857},"2026-05-01",{"date":873,"open":790,"high":874,"low":795,"close":795,"change":759,"percent_change":53,"volume":684,"transactions":9,"vwap":795},"2026-04-30",25.14,{"date":876,"open":700,"high":700,"low":877,"close":877,"change":878,"percent_change":879,"volume":760,"transactions":9,"vwap":877},"2026-04-29",25.084999,-0.22,-0.87,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":389,"percent_change":390,"volume":725,"transactions":9,"vwap":883},"2026-04-28",25.285,25.305,{"date":885,"open":729,"high":729,"low":729,"close":729,"change":390,"percent_change":245,"volume":697,"transactions":9,"vwap":729},"2026-04-27",{"date":887,"open":888,"high":888,"low":719,"close":719,"change":759,"percent_change":53,"volume":697,"transactions":9,"vwap":719},"2026-04-24",25.37,{"date":890,"open":717,"high":717,"low":891,"close":728,"change":173,"percent_change":429,"volume":814,"transactions":9,"vwap":728},"2026-04-23",25.31,{"date":893,"open":894,"high":718,"low":894,"close":718,"change":759,"percent_change":53,"volume":792,"transactions":9,"vwap":718},"2026-04-22",25.358,{"date":896,"open":888,"high":888,"low":897,"close":897,"change":292,"percent_change":898,"volume":782,"transactions":9,"vwap":897},"2026-04-21",25.335,-0.31,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":696,"percent_change":696,"volume":804,"transactions":9,"vwap":902},"2026-04-20",25.4,25.415,{"date":904,"open":905,"high":905,"low":902,"close":902,"change":906,"percent_change":907,"volume":747,"transactions":9,"vwap":902},"2026-04-17",25.42,0.105,0.41,{"date":909,"open":891,"high":891,"low":891,"close":891,"change":910,"percent_change":878,"volume":697,"transactions":9,"vwap":891},"2026-04-16",-0.055,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":411,"percent_change":292,"volume":711,"transactions":9,"vwap":915},"2026-04-15",25.38,25.41,25.365,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":354,"percent_change":746,"volume":782,"transactions":9,"vwap":919},"2026-04-14",25.39,25.385,{"date":921,"open":922,"high":897,"low":922,"close":897,"change":354,"percent_change":746,"volume":747,"transactions":9,"vwap":897},"2026-04-13",25.325,{"date":924,"open":728,"high":728,"low":882,"close":882,"change":925,"percent_change":926,"volume":831,"transactions":9,"vwap":882},"2026-04-10",-0.043,-0.17,{"date":928,"open":718,"high":888,"low":929,"close":929,"change":930,"percent_change":191,"volume":931,"transactions":9,"vwap":929},"2026-04-09",25.328,0.043,3300,{"date":933,"open":882,"high":882,"low":882,"close":882,"change":354,"percent_change":746,"volume":747,"transactions":9,"vwap":882},"2026-04-08",{"date":935,"open":750,"high":745,"low":750,"close":745,"change":397,"percent_change":398,"volume":936,"transactions":9,"vwap":745},"2026-04-07",3100,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":173,"percent_change":429,"volume":697,"transactions":9,"vwap":940},"2026-04-06",25.205,25.225,{"date":942,"open":734,"high":714,"low":734,"close":714,"change":200,"percent_change":943,"volume":755,"transactions":9,"vwap":714},"2026-04-02",0.22,{"date":945,"open":733,"high":754,"low":733,"close":733,"change":946,"percent_change":390,"volume":764,"transactions":9,"vwap":733},"2026-04-01",-0.011,{"date":948,"open":740,"high":754,"low":740,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-31",25.211,0.076,0.3,1300,{"date":954,"open":800,"high":800,"low":800,"close":800,"change":173,"percent_change":429,"volume":697,"transactions":9,"vwap":800},"2026-03-30",{"date":956,"open":874,"high":710,"low":957,"close":710,"change":389,"percent_change":390,"volume":831,"transactions":9,"vwap":710},"2026-03-27",25.09,{"date":959,"open":745,"high":753,"low":960,"close":960,"change":623,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-03-26",25.175,-0.55,43500,{"date":964,"open":729,"high":729,"low":729,"close":729,"change":53,"percent_change":484,"volume":697,"transactions":9,"vwap":729},"2026-03-25",{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":747,"transactions":9,"vwap":967},"2026-03-24",25.215,-0.064,-0.25,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":804,"transactions":9,"vwap":973},"2026-03-23",25.3,25.279,0.094,0.37,{"date":977,"open":750,"high":750,"low":750,"close":750,"change":371,"percent_change":978,"volume":755,"transactions":9,"vwap":750},"2026-03-20",-0.94,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":491,"percent_change":168,"volume":755,"transactions":9,"vwap":982},"2026-03-19",25.411,25.425,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":690,"percent_change":986,"volume":697,"transactions":9,"vwap":985},"2026-03-18",25.395,-0.35,{"date":988,"open":989,"high":989,"low":914,"close":990,"change":513,"percent_change":514,"volume":177,"transactions":9,"vwap":990},"2026-03-17",25.49,25.485,{"date":992,"open":993,"high":994,"low":905,"close":905,"change":995,"percent_change":996,"volume":831,"transactions":9,"vwap":905},"2026-03-16",25.44,25.45,0.085,0.34,{"date":998,"open":901,"high":901,"low":897,"close":897,"change":682,"percent_change":683,"volume":831,"transactions":9,"vwap":897},"2026-03-13",{"date":1000,"open":905,"high":905,"low":913,"close":913,"change":1001,"percent_change":293,"volume":782,"transactions":9,"vwap":913},"2026-03-12",-0.085,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1001,"percent_change":293,"volume":1006,"transactions":9,"vwap":1005},"2026-03-11",25.475,25.465,900,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":292,"percent_change":898,"volume":1011,"transactions":9,"vwap":1010},"2026-03-10",25.6,25.55,1500,{"date":1013,"open":1010,"high":1014,"low":1010,"close":1014,"change":1015,"percent_change":538,"volume":831,"transactions":9,"vwap":1014},"2026-03-09",25.63,0.042,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":878,"volume":792,"transactions":9,"vwap":1019},"2026-03-06",25.635,25.588,-0.057,{"date":1022,"open":1023,"high":1024,"low":1014,"close":1025,"change":1026,"percent_change":1027,"volume":936,"transactions":9,"vwap":1025},"2026-03-05",25.65,25.68,25.645,-0.069,-0.27,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":292,"volume":177,"transactions":9,"vwap":1032},"2026-03-04",25.74,25.8,25.714,-0.021,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":546,"volume":782,"transactions":9,"vwap":1037},"2026-03-03",25.75,25.735,-0.015,{"date":1040,"open":1041,"high":1041,"low":1036,"close":1036,"change":273,"percent_change":1042,"volume":1006,"transactions":9,"vwap":1036},"2026-03-02",25.77,-0.48,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":459,"percent_change":201,"volume":684,"transactions":9,"vwap":1047},"2026-02-27",25.88,25.89,25.875,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":390,"percent_change":211,"volume":697,"transactions":9,"vwap":1050},"2026-02-26",25.815,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":389,"percent_change":390,"volume":804,"transactions":9,"vwap":1055},"2026-02-25",25.869,25.87,25.855,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":696,"percent_change":696,"volume":755,"transactions":9,"vwap":1058},"2026-02-24",25.865,{"date":1060,"open":1058,"high":1058,"low":1058,"close":1058,"change":354,"percent_change":602,"volume":697,"transactions":9,"vwap":1058},"2026-02-23",{"date":1062,"open":1031,"high":1063,"low":1031,"close":1050,"change":696,"percent_change":696,"volume":772,"transactions":9,"vwap":1050},"2026-02-20",25.83,{"date":1065,"open":1031,"high":1050,"low":1031,"close":1050,"change":521,"percent_change":381,"volume":747,"transactions":9,"vwap":1050},"2026-02-19",{"date":1067,"open":1063,"high":1068,"low":1069,"close":1069,"change":390,"percent_change":211,"volume":1070,"transactions":9,"vwap":1069},"2026-02-18",25.85,25.81,15300,{"date":1072,"open":1073,"high":1073,"low":1068,"close":1068,"change":521,"percent_change":381,"volume":1074,"transactions":9,"vwap":1068},"2026-02-17",25.93,2200,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":300,"percent_change":1078,"volume":747,"transactions":9,"vwap":1077},"2026-02-13",25.845,0.27,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":168,"percent_change":1082,"volume":747,"transactions":9,"vwap":1081},"2026-02-12",25.775,0.47,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":443,"volume":764,"transactions":9,"vwap":1087},"2026-02-11",25.66,25.67,25.655,-0.051,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":975,"volume":755,"transactions":9,"vwap":1091},"2026-02-10",25.706,0.096,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":552,"percent_change":411,"volume":755,"transactions":9,"vwap":1096},"2026-02-09",25.59,25.61,{"date":1098,"open":1096,"high":1099,"low":1095,"close":1100,"change":381,"percent_change":404,"volume":1101,"transactions":9,"vwap":1100},"2026-02-06",25.62,25.615,6600,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-02-05",25.54,25.595,0.145,0.57,4800,{"date":1110,"open":1111,"high":1111,"low":994,"close":994,"change":210,"percent_change":623,"volume":1112,"transactions":9,"vwap":994},"2026-02-04",25.48,101200,{"date":1114,"open":1115,"high":1010,"low":1115,"close":990,"change":397,"percent_change":398,"volume":1116,"transactions":9,"vwap":990},"2026-02-03",25.46,31800,{"date":1118,"open":1111,"high":1111,"low":1004,"close":1004,"change":390,"percent_change":245,"volume":1119,"transactions":9,"vwap":1004},"2026-02-02",1900,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":552,"percent_change":411,"volume":755,"transactions":9,"vwap":1122},"2026-01-30",25.515,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":552,"percent_change":411,"volume":747,"transactions":9,"vwap":1126},"2026-01-29",25.525,25.52,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1125,"change":696,"percent_change":696,"volume":936,"transactions":9,"vwap":1125},"2026-01-28",25.51,25.53,25.5,{"date":1133,"open":1134,"high":1134,"low":1125,"close":1125,"change":390,"percent_change":245,"volume":755,"transactions":9,"vwap":1125},"2026-01-27",25.56,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":354,"percent_change":746,"volume":952,"transactions":9,"vwap":1139},"2026-01-26",25.57,25.561,25.565,{"date":1141,"open":1131,"high":1122,"low":989,"close":1122,"change":491,"percent_change":168,"volume":1119,"transactions":9,"vwap":1122},"2026-01-23",{"date":1143,"open":1115,"high":990,"low":1115,"close":990,"change":381,"percent_change":404,"volume":1144,"transactions":9,"vwap":990},"2026-01-22",19300,{"date":1146,"open":1147,"high":1111,"low":1147,"close":1005,"change":404,"percent_change":1148,"volume":764,"transactions":9,"vwap":1005},"2026-01-21",25.43,0.32,{"date":1150,"open":1151,"high":1151,"low":919,"close":919,"change":429,"percent_change":38,"volume":782,"transactions":9,"vwap":919},"2026-01-20",25.414,{"date":1153,"open":1010,"high":1134,"low":1154,"close":1154,"change":67,"percent_change":443,"volume":952,"transactions":9,"vwap":1154},"2026-01-16",25.505,{"date":1156,"open":1099,"high":1099,"low":1157,"close":1157,"change":411,"percent_change":292,"volume":792,"transactions":9,"vwap":1157},"2026-01-15",25.555,{"date":1159,"open":1095,"high":1099,"low":1160,"close":1160,"change":354,"percent_change":746,"volume":1161,"transactions":9,"vwap":1160},"2026-01-14",25.575,2600,{"date":1163,"open":1126,"high":1164,"low":1126,"close":1125,"change":381,"percent_change":404,"volume":804,"transactions":9,"vwap":1125},"2026-01-13",25.528,{"date":1166,"open":1104,"high":1104,"low":1154,"close":1154,"change":1167,"percent_change":345,"volume":831,"transactions":9,"vwap":1154},"2026-01-12",-0.019,{"date":1169,"open":1126,"high":1104,"low":1129,"close":1170,"change":1171,"percent_change":201,"volume":1172,"transactions":9,"vwap":1170},"2026-01-09",25.524,0.059,1200,{"date":1174,"open":1175,"high":989,"low":1005,"close":1005,"change":67,"percent_change":443,"volume":772,"transactions":9,"vwap":1005},"2026-01-08",25.47,{"date":1177,"open":1129,"high":1126,"low":1129,"close":1122,"change":397,"percent_change":398,"volume":1178,"transactions":9,"vwap":1122},"2026-01-07",10800,{"date":1180,"open":1175,"high":1129,"low":1115,"close":1154,"change":381,"percent_change":404,"volume":1181,"transactions":9,"vwap":1154},"2026-01-06",31700,{"date":1183,"open":990,"high":1131,"low":1184,"close":990,"change":930,"percent_change":191,"volume":1185,"transactions":9,"vwap":990},"2026-01-05",25.478,52600,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":345,"volume":1006,"transactions":9,"vwap":1189},"2026-01-02",25.477,25.442,-0.018,{"date":1192,"open":1193,"high":1126,"low":1115,"close":1115,"change":910,"percent_change":878,"volume":1194,"transactions":9,"vwap":1115},"2025-12-31",25.495,2700,{"date":1196,"open":989,"high":1122,"low":989,"close":1122,"change":1197,"percent_change":1198,"volume":772,"transactions":9,"vwap":1122},"2025-12-30",-0.175,-0.68,{"date":1200,"open":1024,"high":1201,"low":1024,"close":1202,"change":759,"percent_change":53,"volume":831,"transactions":9,"vwap":1202},"2025-12-29",25.7,25.69,{"date":1204,"open":1085,"high":1205,"low":1085,"close":1205,"change":696,"percent_change":696,"volume":755,"transactions":9,"vwap":1205},"2025-12-26",25.665,{"date":1207,"open":1208,"high":1024,"low":1208,"close":1205,"change":1209,"percent_change":301,"volume":764,"transactions":9,"vwap":1205},"2025-12-24",25.649,0.075,{"date":1211,"open":1212,"high":1099,"low":1212,"close":1095,"change":552,"percent_change":411,"volume":804,"transactions":9,"vwap":1095},"2025-12-23",25.569,{"date":1214,"open":1009,"high":1009,"low":1095,"close":1105,"change":389,"percent_change":390,"volume":1215,"transactions":9,"vwap":1105},"2025-12-22",3000,{"date":1217,"open":1099,"high":1099,"low":1009,"close":1218,"change":1219,"percent_change":1220,"volume":792,"transactions":9,"vwap":1218},"2025-12-19",25.605,-0.028,-0.11,{"date":1222,"open":1023,"high":1085,"low":1223,"close":1223,"change":1224,"percent_change":602,"volume":1225,"transactions":9,"vwap":1223},"2025-12-18",25.633,0.048,19000,{"date":1227,"open":1228,"high":25,"low":1228,"close":1229,"change":696,"percent_change":696,"volume":1230,"transactions":9,"vwap":1229},"2025-12-17",25.58,25.585,27200,{"date":1232,"open":1233,"high":1229,"low":1233,"close":1229,"change":354,"percent_change":746,"volume":1006,"transactions":9,"vwap":1229},"2025-12-16",25.554,{"date":1235,"open":1236,"high":1104,"low":1236,"close":1237,"change":381,"percent_change":404,"volume":792,"transactions":9,"vwap":1237},"2025-12-15",25.529,25.535,{"date":1239,"open":1126,"high":1126,"low":1240,"close":1122,"change":292,"percent_change":898,"volume":782,"transactions":9,"vwap":1122},"2025-12-12",25.507,{"date":1242,"open":1085,"high":1085,"low":1105,"close":1105,"change":521,"percent_change":381,"volume":782,"transactions":9,"vwap":1105},"2025-12-11",{"date":1244,"open":1010,"high":1009,"low":1104,"close":1095,"change":513,"percent_change":594,"volume":814,"transactions":9,"vwap":1095},"2025-12-10",{"date":1246,"open":1130,"high":1130,"low":1125,"close":1125,"change":696,"percent_change":696,"volume":807,"transactions":9,"vwap":1125},"2025-12-09",{"date":1248,"open":1125,"high":1125,"low":1125,"close":1125,"change":390,"percent_change":245,"volume":697,"transactions":9,"vwap":1125},"2025-12-08",{"date":1250,"open":1134,"high":1228,"low":1134,"close":1139,"change":1251,"percent_change":623,"volume":952,"transactions":9,"vwap":1139},"2025-12-05",-0.037,{"date":1253,"open":1096,"high":1096,"low":1254,"close":1254,"change":925,"percent_change":926,"volume":804,"transactions":9,"vwap":1254},"2025-12-04",25.602,{"date":1256,"open":1085,"high":1201,"low":1014,"close":1025,"change":398,"percent_change":538,"volume":1257,"transactions":9,"vwap":1025},"2025-12-03",4200,{"date":1259,"open":1099,"high":1099,"low":1218,"close":1218,"change":736,"percent_change":459,"volume":755,"transactions":9,"vwap":1218},"2025-12-02",{"date":1261,"open":1262,"high":1095,"low":1262,"close":1095,"change":1263,"percent_change":254,"volume":684,"transactions":9,"vwap":1095},"2025-12-01",25.584,-0.119,{"date":1265,"open":1201,"high":1266,"low":1201,"close":1266,"change":781,"percent_change":499,"volume":821,"transactions":9,"vwap":1266},"2025-11-28",25.709,{"date":1268,"open":1037,"high":1037,"low":1037,"close":1037,"change":345,"percent_change":1027,"volume":697,"transactions":9,"vwap":1037},"2025-11-26",{"date":1270,"open":1271,"high":1068,"low":1271,"close":1272,"change":200,"percent_change":1273,"volume":1108,"transactions":9,"vwap":1272},"2025-11-25",25.79,25.805,0.21,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1036,"change":200,"percent_change":1273,"volume":1278,"transactions":9,"vwap":1036},"2025-11-24",25.72,25.76,22800,{"date":1280,"open":1202,"high":1281,"low":1282,"close":1283,"change":354,"percent_change":602,"volume":1284,"transactions":9,"vwap":1283},"2025-11-21",25.73,25.673,25.695,9800,{"date":1286,"open":1287,"high":1023,"low":1287,"close":1025,"change":354,"percent_change":746,"volume":1006,"transactions":9,"vwap":1025},"2025-11-20",25.64,{"date":1289,"open":1099,"high":1099,"low":1105,"close":1105,"change":389,"percent_change":390,"volume":807,"transactions":9,"vwap":1105},"2025-11-19",{"date":1291,"open":1099,"high":1099,"low":1009,"close":1218,"change":397,"percent_change":398,"volume":936,"transactions":9,"vwap":1218},"2025-11-18",{"date":1293,"open":1009,"high":1009,"low":1105,"close":1105,"change":381,"percent_change":404,"volume":764,"transactions":9,"vwap":1105},"2025-11-17",{"date":1295,"open":1160,"high":1160,"low":1160,"close":1160,"change":546,"percent_change":1296,"volume":697,"transactions":9,"vwap":1160},"2025-11-14",-0.23,{"date":1298,"open":1208,"high":1208,"low":1018,"close":1018,"change":466,"percent_change":969,"volume":177,"transactions":9,"vwap":1018},"2025-11-13",{"date":1300,"open":1201,"high":1276,"low":1202,"close":1201,"change":521,"percent_change":381,"volume":1006,"transactions":9,"vwap":1201},"2025-11-12",{"date":1302,"open":1086,"high":1283,"low":1086,"close":1283,"change":513,"percent_change":594,"volume":711,"transactions":9,"vwap":1283},"2025-11-11",{"date":1304,"open":1009,"high":1014,"low":1009,"close":1014,"change":552,"percent_change":411,"volume":755,"transactions":9,"vwap":1014},"2025-11-10",{"date":1306,"open":1018,"high":1018,"low":1018,"close":1018,"change":696,"percent_change":696,"volume":697,"transactions":9,"vwap":1018},"2025-11-07",{"date":1308,"open":1309,"high":1309,"low":1018,"close":1018,"change":53,"percent_change":1310,"volume":755,"transactions":9,"vwap":1018},"2025-11-06",25.643,0.39,{"date":1312,"open":1010,"high":1010,"low":1237,"close":1237,"change":690,"percent_change":986,"volume":1172,"transactions":9,"vwap":1237},"2025-11-05",{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":491,"percent_change":168,"volume":804,"transactions":9,"vwap":1316},"2025-11-04",25.624,25.625,{"date":1318,"open":1319,"high":1319,"low":1105,"close":1105,"change":682,"percent_change":683,"volume":782,"transactions":9,"vwap":1105},"2025-11-03",25.601,{"date":1321,"open":1023,"high":1023,"low":1287,"close":1287,"change":411,"percent_change":292,"volume":814,"transactions":9,"vwap":1287},"2025-10-31",{"date":1323,"open":1287,"high":1281,"low":1287,"close":1085,"change":211,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1085},"2025-10-30",-0.58,5900,{"date":1327,"open":1046,"high":1328,"low":1272,"close":1069,"change":1329,"percent_change":1330,"volume":1215,"transactions":9,"vwap":1069},"2025-10-29",25.91,-0.135,-0.52,{"date":1332,"open":1333,"high":25,"low":1333,"close":1334,"change":521,"percent_change":381,"volume":1335,"transactions":9,"vwap":1334},"2025-10-28",25.901,25.945,24700,{"date":1337,"open":1045,"high":1338,"low":1045,"close":1339,"change":354,"percent_change":602,"volume":1340,"transactions":9,"vwap":1339},"2025-10-27",25.96,25.94,33500,{"date":1342,"open":1046,"high":1046,"low":1046,"close":1046,"change":521,"percent_change":381,"volume":697,"transactions":9,"vwap":1046},"2025-10-24",{"date":1344,"open":1328,"high":1328,"low":1054,"close":1345,"change":210,"percent_change":623,"volume":1346,"transactions":9,"vwap":1345},"2025-10-23",25.885,2900,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":521,"percent_change":381,"volume":177,"transactions":9,"vwap":1350},"2025-10-22",25.881,25.92,{"date":1352,"open":1339,"high":1339,"low":1353,"close":1353,"change":398,"percent_change":1354,"volume":782,"transactions":9,"vwap":1353},"2025-10-21",25.915,0.15,{"date":1356,"open":1045,"high":1350,"low":1047,"close":1047,"change":864,"percent_change":191,"volume":684,"transactions":9,"vwap":1047},"2025-10-20",{"date":1358,"open":1063,"high":1063,"low":1063,"close":1063,"change":173,"percent_change":429,"volume":747,"transactions":9,"vwap":1063},"2025-10-17",{"date":1360,"open":1063,"high":1045,"low":1063,"close":1361,"change":1362,"percent_change":975,"volume":1363,"transactions":9,"vwap":1361},"2025-10-16",25.86,0.095,4500,{"date":1365,"open":1069,"high":1069,"low":1366,"close":1366,"change":389,"percent_change":390,"volume":747,"transactions":9,"vwap":1366},"2025-10-15",25.765,{"date":1368,"open":1277,"high":1369,"low":1370,"close":1081,"change":53,"percent_change":1310,"volume":1371,"transactions":9,"vwap":1081},"2025-10-14",25.78,25.722,8500,{"date":1373,"open":1202,"high":1202,"low":1374,"close":1374,"change":1375,"percent_change":1220,"volume":684,"transactions":9,"vwap":1374},"2025-10-13",25.675,-0.029,{"date":1377,"open":1086,"high":1036,"low":1096,"close":1378,"change":1379,"percent_change":1310,"volume":1380,"transactions":9,"vwap":1378},"2025-10-10",25.704,0.099,44000,{"date":1382,"open":1009,"high":1099,"low":1009,"close":1218,"change":389,"percent_change":390,"volume":684,"transactions":9,"vwap":1218},"2025-10-09",{"date":1384,"open":1100,"high":1100,"low":1100,"close":1100,"change":397,"percent_change":398,"volume":697,"transactions":9,"vwap":1100},"2025-10-08",{"date":1386,"open":1099,"high":1316,"low":1218,"close":1218,"change":864,"percent_change":23,"volume":1172,"transactions":9,"vwap":1218},"2025-10-07",{"date":1388,"open":1095,"high":1009,"low":1134,"close":1134,"change":910,"percent_change":1389,"volume":792,"transactions":9,"vwap":1134},"2025-10-06",-0.21,{"date":1391,"open":1100,"high":1100,"low":1100,"close":1100,"change":1392,"percent_change":211,"volume":697,"transactions":9,"vwap":1100},"2025-10-03",-0.039,{"date":1394,"open":1287,"high":1395,"low":1287,"close":1395,"change":1396,"percent_change":1354,"volume":747,"transactions":9,"vwap":1395},"2025-10-02",25.654,0.039,{"date":1398,"open":1100,"high":1100,"low":1100,"close":1100,"change":398,"percent_change":538,"volume":697,"transactions":9,"vwap":1100},"2025-10-01",{"date":1400,"open":1086,"high":1086,"low":1160,"close":1160,"change":696,"percent_change":696,"volume":1401,"transactions":9,"vwap":1160},"2025-09-30",18000,{"date":1403,"open":1160,"high":1095,"low":1160,"close":1160,"change":1404,"percent_change":-6,"volume":772,"transactions":9,"vwap":1160},"2025-09-29",-0.001,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":390,"volume":697,"transactions":9,"vwap":1407},"2025-09-26",25.576,-0.009,{"date":1410,"open":1095,"high":1009,"low":1137,"close":1229,"change":173,"percent_change":429,"volume":1215,"transactions":9,"vwap":1229},"2025-09-25",{"date":1412,"open":1413,"high":1413,"low":1096,"close":1100,"change":682,"percent_change":683,"volume":792,"transactions":9,"vwap":1100},"2025-09-24",25.634,{"date":1415,"open":1085,"high":1085,"low":1085,"close":1085,"change":354,"percent_change":746,"volume":747,"transactions":9,"vwap":1085},"2025-09-23",{"date":1417,"open":1100,"high":1023,"low":1096,"close":1096,"change":210,"percent_change":623,"volume":1172,"transactions":9,"vwap":1096},"2025-09-22",{"date":1419,"open":1420,"high":1085,"low":1421,"close":1025,"change":389,"percent_change":390,"volume":742,"transactions":9,"vwap":1025},"2025-09-19",25.652,25.621,{"date":1423,"open":1085,"high":1024,"low":1087,"close":1087,"change":499,"percent_change":112,"volume":1119,"transactions":9,"vwap":1087},"2025-09-18",{"date":1425,"open":1063,"high":1361,"low":1426,"close":1426,"change":498,"percent_change":499,"volume":1427,"transactions":9,"vwap":1426},"2025-09-17",25.755,21800,{"date":1429,"open":1369,"high":1272,"low":1041,"close":1369,"change":381,"percent_change":404,"volume":1430,"transactions":9,"vwap":1369},"2025-09-16",5300,{"date":1432,"open":1041,"high":1041,"low":1277,"close":1277,"change":354,"percent_change":602,"volume":755,"transactions":9,"vwap":1277},"2025-09-15",{"date":1434,"open":1201,"high":1276,"low":1201,"close":1435,"change":67,"percent_change":146,"volume":1436,"transactions":9,"vwap":1435},"2025-09-12",25.71,4100,{"date":1438,"open":1281,"high":1277,"low":1281,"close":1277,"change":513,"percent_change":594,"volume":772,"transactions":9,"vwap":1277},"2025-09-11",{"date":1440,"open":1201,"high":1201,"low":1283,"close":1283,"change":354,"percent_change":602,"volume":1172,"transactions":9,"vwap":1283},"2025-09-10",{"date":1442,"open":1413,"high":1025,"low":1413,"close":1025,"change":210,"percent_change":623,"volume":814,"transactions":9,"vwap":1025},"2025-09-09",{"date":1444,"open":1086,"high":1202,"low":1086,"close":1024,"change":1362,"percent_change":975,"volume":782,"transactions":9,"vwap":1024},"2025-09-08",{"date":1446,"open":1096,"high":1316,"low":1229,"close":1229,"change":226,"percent_change":452,"volume":821,"transactions":9,"vwap":1229},"2025-09-05",{"date":1448,"open":901,"high":994,"low":985,"close":1449,"change":995,"percent_change":996,"volume":772,"transactions":9,"vwap":1449},"2025-09-04",25.445,{"date":1451,"open":888,"high":888,"low":718,"close":718,"change":168,"percent_change":1452,"volume":807,"transactions":9,"vwap":718},"2025-09-03",0.48,{"date":1454,"open":753,"high":753,"low":1455,"close":1455,"change":1456,"percent_change":691,"volume":1011,"transactions":9,"vwap":1455},"2025-09-02",25.24,-0.092,{"date":1458,"open":728,"high":1459,"low":728,"close":1460,"change":1461,"percent_change":690,"volume":1325,"transactions":9,"vwap":1460},"2025-08-29",25.35,25.332,-0.022,{"date":1463,"open":724,"high":888,"low":724,"close":1464,"change":1465,"percent_change":245,"volume":1466,"transactions":9,"vwap":1464},"2025-08-28",25.354,-0.041,16400,{"date":1468,"open":718,"high":985,"low":891,"close":985,"change":389,"percent_change":390,"volume":673,"transactions":9,"vwap":985},"2025-08-27",{"date":1470,"open":913,"high":914,"low":718,"close":1471,"change":491,"percent_change":168,"volume":1119,"transactions":9,"vwap":1471},"2025-08-26",25.405,{"date":1473,"open":717,"high":1147,"low":758,"close":1474,"change":389,"percent_change":390,"volume":1475,"transactions":9,"vwap":1474},"2025-08-25",25.375,5200,{"date":1477,"open":901,"high":901,"low":728,"close":919,"change":1478,"percent_change":1479,"volume":1011,"transactions":9,"vwap":919},"2025-08-22",0.125,0.49,{"date":1481,"open":758,"high":758,"low":753,"close":758,"change":67,"percent_change":443,"volume":1172,"transactions":9,"vwap":758},"2025-08-21",{"date":1483,"open":972,"high":891,"low":1484,"close":891,"change":759,"percent_change":53,"volume":1161,"transactions":9,"vwap":891},"2025-08-20",25.296,{"date":1486,"open":882,"high":882,"low":882,"close":882,"change":491,"percent_change":168,"volume":747,"transactions":9,"vwap":882},"2025-08-19",{"date":1488,"open":758,"high":758,"low":753,"close":714,"change":389,"percent_change":390,"volume":807,"transactions":9,"vwap":714},"2025-08-18",{"date":1490,"open":972,"high":891,"low":1491,"close":1491,"change":910,"percent_change":878,"volume":1006,"transactions":9,"vwap":1491},"2025-08-15",25.265,{"date":1493,"open":1459,"high":1459,"low":724,"close":724,"change":345,"percent_change":705,"volume":831,"transactions":9,"vwap":724},"2025-08-14",{"date":1495,"open":918,"high":918,"low":913,"close":918,"change":1362,"percent_change":1496,"volume":807,"transactions":9,"vwap":918},"2025-08-13",0.38,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":498,"percent_change":499,"volume":804,"transactions":9,"vwap":1500},"2025-08-12",25.28,25.295,{"date":1502,"open":724,"high":724,"low":724,"close":724,"change":820,"percent_change":459,"volume":697,"transactions":9,"vwap":724},"2025-08-11",{"date":1504,"open":891,"high":891,"low":1505,"close":1505,"change":1465,"percent_change":245,"volume":764,"transactions":9,"vwap":1505},"2025-08-08",25.304,{"date":1507,"open":913,"high":913,"low":724,"close":1508,"change":1038,"percent_change":546,"volume":807,"transactions":9,"vwap":1508},"2025-08-07",25.345,{"date":1510,"open":1459,"high":718,"low":1459,"close":718,"change":210,"percent_change":623,"volume":747,"transactions":9,"vwap":718},"2025-08-06",{"date":1512,"open":913,"high":985,"low":913,"close":985,"change":736,"percent_change":459,"volume":755,"transactions":9,"vwap":985},"2025-08-05",{"date":1514,"open":1459,"high":918,"low":1459,"close":913,"change":398,"percent_change":538,"volume":772,"transactions":9,"vwap":913},"2025-08-04",{"date":1516,"open":717,"high":717,"low":717,"close":717,"change":602,"percent_change":1517,"volume":697,"transactions":9,"vwap":717},"2025-08-01",0.76,{"date":1519,"open":735,"high":753,"low":799,"close":799,"change":1520,"percent_change":381,"volume":1074,"transactions":9,"vwap":799},"2025-07-31",0.006,{"date":1522,"open":857,"high":1523,"low":1524,"close":1525,"change":245,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-07-30",25.187,25.134,25.144,-0.63,5700,{"date":1529,"open":758,"high":1505,"low":758,"close":1505,"change":226,"percent_change":1530,"volume":755,"transactions":9,"vwap":1505},"2025-07-29",0.56,{"date":1532,"open":740,"high":740,"low":1533,"close":1533,"change":390,"percent_change":245,"volume":831,"transactions":9,"vwap":1533},"2025-07-28",25.164,{"date":1535,"open":857,"high":1536,"low":857,"close":1536,"change":1537,"percent_change":602,"volume":1538,"transactions":9,"vwap":1536},"2025-07-25",25.204,0.049,5600,{"date":1540,"open":735,"high":735,"low":763,"close":763,"change":67,"percent_change":443,"volume":1172,"transactions":9,"vwap":763},"2025-07-24",{"date":1542,"open":734,"high":734,"low":735,"close":939,"change":173,"percent_change":429,"volume":725,"transactions":9,"vwap":939},"2025-07-23",{"date":1544,"open":754,"high":745,"low":754,"close":745,"change":398,"percent_change":538,"volume":782,"transactions":9,"vwap":745},"2025-07-22",{"date":1546,"open":1547,"high":1547,"low":852,"close":852,"change":1548,"percent_change":484,"volume":831,"transactions":9,"vwap":852},"2025-07-21",25.214,0.101,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":226,"volume":697,"transactions":9,"vwap":1551},"2025-07-18",25.094,0.034,{"date":1554,"open":701,"high":795,"low":1555,"close":1556,"change":521,"percent_change":381,"volume":1006,"transactions":9,"vwap":1556},"2025-07-17",25.056,25.059999,{"date":1558,"open":799,"high":799,"low":803,"close":775,"change":200,"percent_change":943,"volume":1475,"transactions":9,"vwap":775},"2025-07-16",{"date":1560,"open":688,"high":688,"low":309,"close":309,"change":868,"percent_change":869,"volume":1561,"transactions":9,"vwap":309},"2025-07-15",3700,{"date":1563,"open":701,"high":735,"low":704,"close":704,"change":389,"percent_change":390,"volume":1527,"transactions":9,"vwap":704},"2025-07-14",{"date":1565,"open":700,"high":857,"low":1566,"close":791,"change":429,"percent_change":1042,"volume":1567,"transactions":9,"vwap":791},"2025-07-11",25.08,4600,{"date":1569,"open":754,"high":754,"low":940,"close":940,"change":759,"percent_change":53,"volume":755,"transactions":9,"vwap":940},"2025-07-10",{"date":1571,"open":1572,"high":733,"low":857,"close":733,"change":860,"percent_change":861,"volume":952,"transactions":9,"vwap":733},"2025-07-09",25.163,{"date":1574,"open":957,"high":957,"low":957,"close":957,"change":390,"percent_change":245,"volume":697,"transactions":9,"vwap":957},"2025-07-08",{"date":1576,"open":790,"high":790,"low":795,"close":790,"change":868,"percent_change":869,"volume":804,"transactions":9,"vwap":790},"2025-07-07",{"date":1578,"open":940,"high":940,"low":940,"close":940,"change":968,"percent_change":969,"volume":697,"transactions":9,"vwap":940},"2025-07-03",{"date":1580,"open":1581,"high":724,"low":882,"close":1582,"change":1583,"percent_change":429,"volume":1584,"transactions":9,"vwap":1582},"2025-07-02",25.29,25.289,-0.031,4400,{"date":1586,"open":1459,"high":888,"low":724,"close":724,"change":1587,"percent_change":219,"volume":782,"transactions":9,"vwap":724},"2025-07-01",-0.033,{"date":1589,"open":891,"high":718,"low":891,"close":1590,"change":1591,"percent_change":861,"volume":1194,"transactions":9,"vwap":1590},"2025-06-30",25.353,0.112,{"date":1593,"open":1581,"high":1581,"low":1594,"close":1594,"change":1595,"percent_change":235,"volume":755,"transactions":9,"vwap":1594},"2025-06-27",25.241,-0.129,{"date":1597,"open":888,"high":888,"low":888,"close":888,"change":300,"percent_change":563,"volume":747,"transactions":9,"vwap":888},"2025-06-26",{"date":1599,"open":972,"high":972,"low":972,"close":972,"change":1600,"percent_change":696,"volume":697,"transactions":9,"vwap":972},"2025-06-25",0.001,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":117,"volume":697,"transactions":9,"vwap":1603},"2025-06-24",25.299,0.079,{"date":1606,"open":1455,"high":753,"low":734,"close":734,"change":354,"percent_change":746,"volume":1172,"transactions":9,"vwap":734},"2025-06-23",{"date":1608,"open":1609,"high":740,"low":1609,"close":740,"change":720,"percent_change":226,"volume":821,"transactions":9,"vwap":740},"2025-06-20",25.111,{"date":1611,"open":799,"high":709,"low":700,"close":800,"change":381,"percent_change":404,"volume":1612,"transactions":9,"vwap":800},"2025-06-18",6000,{"date":1614,"open":803,"high":695,"low":803,"close":695,"change":995,"percent_change":996,"volume":804,"transactions":9,"vwap":695},"2025-06-17",{"date":1616,"open":687,"high":687,"low":687,"close":687,"change":682,"percent_change":683,"volume":697,"transactions":9,"vwap":687},"2025-06-16",{"date":1618,"open":847,"high":847,"low":847,"close":847,"change":1001,"percent_change":1619,"volume":697,"transactions":9,"vwap":847},"2025-06-13",-0.34,{"date":1621,"open":790,"high":857,"low":790,"close":857,"change":995,"percent_change":996,"volume":684,"transactions":9,"vwap":857},"2025-06-12",{"date":1623,"open":785,"high":695,"low":688,"close":847,"change":995,"percent_change":996,"volume":711,"transactions":9,"vwap":847},"2025-06-11",{"date":1625,"open":309,"high":309,"low":449,"close":449,"change":491,"percent_change":168,"volume":821,"transactions":9,"vwap":449},"2025-06-10",{"date":1627,"open":647,"high":647,"low":646,"close":646,"change":354,"percent_change":746,"volume":747,"transactions":9,"vwap":646},"2025-06-09",{"date":1629,"open":646,"high":646,"low":628,"close":628,"change":219,"percent_change":1330,"volume":755,"transactions":9,"vwap":628},"2025-06-06",{"date":1631,"open":785,"high":785,"low":803,"close":803,"change":390,"percent_change":245,"volume":755,"transactions":9,"vwap":803},"2025-06-05",{"date":1633,"open":1566,"high":1566,"low":1566,"close":1566,"change":1354,"percent_change":1634,"volume":747,"transactions":9,"vwap":1566},"2025-06-04",0.6,{"date":1636,"open":583,"high":646,"low":1637,"close":659,"change":521,"percent_change":381,"volume":1638,"transactions":9,"vwap":659},"2025-06-03",24.927,13200,{"date":1640,"open":681,"high":681,"low":628,"close":1641,"change":345,"percent_change":705,"volume":1006,"transactions":9,"vwap":1641},"2025-06-02",24.925,{"date":1643,"open":678,"high":803,"low":1644,"close":653,"change":398,"percent_change":538,"volume":730,"transactions":9,"vwap":653},"2025-05-30",24.969,{"date":1646,"open":646,"high":309,"low":681,"close":1647,"change":552,"percent_change":411,"volume":831,"transactions":9,"vwap":1647},"2025-05-29",24.955,{"date":1649,"open":583,"high":647,"low":1650,"close":646,"change":466,"percent_change":467,"volume":1651,"transactions":9,"vwap":646},"2025-05-28",24.933,8700,{"date":1653,"open":1654,"high":1655,"low":309,"close":689,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":689},"2025-05-27",25.0090008,25.037001,0.175,0.7,3900,{"date":1660,"open":1661,"high":1661,"low":607,"close":607,"change":521,"percent_change":381,"volume":697,"transactions":9,"vwap":607},"2025-05-23",24.853,{"date":1663,"open":505,"high":1664,"low":505,"close":1664,"change":200,"percent_change":943,"volume":936,"transactions":9,"vwap":1664},"2025-05-22",24.845,{"date":1666,"open":829,"high":628,"low":426,"close":426,"change":1667,"percent_change":1668,"volume":1257,"transactions":9,"vwap":426},"2025-05-21",-0.155,-0.62,{"date":1670,"open":681,"high":647,"low":583,"close":635,"change":910,"percent_change":878,"volume":1074,"transactions":9,"vwap":635},"2025-05-20",{"date":1672,"open":309,"high":309,"low":309,"close":309,"change":498,"percent_change":499,"volume":697,"transactions":9,"vwap":309},"2025-05-19",{"date":1674,"open":688,"high":1556,"low":689,"close":689,"change":864,"percent_change":23,"volume":1567,"transactions":9,"vwap":689},"2025-05-16",{"date":1676,"open":678,"high":678,"low":1677,"close":678,"change":662,"percent_change":1678,"volume":792,"transactions":9,"vwap":678},"2025-05-15",24.979,0.52,{"date":1680,"open":829,"high":628,"low":607,"close":607,"change":345,"percent_change":705,"volume":831,"transactions":9,"vwap":607},"2025-05-14",{"date":1682,"open":621,"high":621,"low":621,"close":621,"change":210,"percent_change":623,"volume":697,"transactions":9,"vwap":621},"2025-05-13",{"date":1684,"open":678,"high":677,"low":1647,"close":1647,"change":1685,"percent_change":158,"volume":725,"transactions":9,"vwap":1647},"2025-05-12",-0.105,{"date":1687,"open":785,"high":1566,"low":1556,"close":1556,"change":1688,"percent_change":226,"volume":706,"transactions":9,"vwap":1556},"2025-05-09",0.036,{"date":1690,"open":701,"high":701,"low":1691,"close":1691,"change":1692,"percent_change":254,"volume":1658,"transactions":9,"vwap":1691},"2025-05-08",25.024,-0.116,{"date":1694,"open":799,"high":733,"low":874,"close":874,"change":459,"percent_change":460,"volume":831,"transactions":9,"vwap":874},"2025-05-07",{"date":1696,"open":1697,"high":1566,"low":1697,"close":1566,"change":398,"percent_change":538,"volume":1698,"transactions":9,"vwap":1566},"2025-05-06",25.0020008,20400,{"date":1700,"open":803,"high":803,"low":803,"close":803,"change":466,"percent_change":467,"volume":697,"transactions":9,"vwap":803},"2025-05-05",{"date":1702,"open":957,"high":799,"low":957,"close":791,"change":1001,"percent_change":1619,"volume":792,"transactions":9,"vwap":791},"2025-05-02",{"date":1704,"open":741,"high":741,"low":741,"close":741,"change":1705,"percent_change":158,"volume":697,"transactions":9,"vwap":741},"2025-05-01",-0.106,{"date":1707,"open":1708,"high":972,"low":758,"close":1484,"change":820,"percent_change":459,"volume":711,"transactions":9,"vwap":1484},"2025-04-30",25.266,{"date":1710,"open":1499,"high":1499,"low":1499,"close":1499,"change":781,"percent_change":499,"volume":764,"transactions":9,"vwap":1499},"2025-04-29",{"date":182,"open":724,"high":724,"low":1712,"close":1712,"change":1713,"percent_change":546,"volume":755,"transactions":9,"vwap":1712},25.306,-0.014]