[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCBD":3,"homepage-market-summary":27,"stock-historical-FCBD":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCBD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Frontier Asset Core Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.768,0.9288,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.65,24.58,0.07,0.28,238.528,25.9,24.105,4721.68106008,30.4,446,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},26.39,4302,1570220.26502,-2.26,"2025-04-22",[179,182,190,200,208,215,224,235,244,254,262,271,280,290,297,305,310,319,327,337,343,353,359,366,371,381,387,395,403,410,416,422,429,433,441,447,454,460,465,471,478,485,490,497,503,509,516,522,526,531,538,544,550,557,563,570,575,581,586,591,595,599,603,606,612,617,621,627,633,637,642,644,650,655,661,666,671,675,681,685,693,698,704,707,712,716,719,724,727,729,732,738,746,751,758,761,764,769,773,775,779,782,787,793,799,805,809,811,814,817,823,826,829,831,834,837,841,844,847,849,852,855,857,860,862,867,873,877,881,887,892,894,898,901,905,909,913,918,921,927,932,936,943,946,952,956,960,965,969,973,979,983,988,990,994,998,1000,1003,1005,1007,1009,1011,1014,1019,1023,1025,1028,1032,1036,1039,1042,1046,1049,1051,1053,1056,1061,1064,1067,1070,1072,1074,1076,1078,1080,1083,1085,1088,1090,1092,1096,1099,1103,1106,1110,1115,1120,1125,1129,1134,1139,1142,1146,1149,1154,1158,1162,1167,1171,1174,1178,1183,1186,1188,1191,1194,1197,1202,1206,1211,1217,1219,1221,1223,1227,1229,1232,1236,1240,1242,1245,1248,1251,1254,1257,1260,1264,1267,1272,1276,1279,1282,1284,1287,1289,1293,1298,1302,1305,1308,1310,1312,1315,1317,1319,1323,1327,1330,1334,1337,1341,1345,1348,1355,1360,1364,1366,1369,1373,1378,1383,1385,1388,1391,1396,1398,1402,1404,1406,1408,1412,1415,1418,1421,1425,1429,1433,1436,1440,1444,1448,1450,1454,1457,1460,1464,1469,1473,1476,1481,1484,1490,1493,1496,1501,1504,1506,1508,1511,1514,1517,1519,1522,1527,1531,1533,1536,1538,1540,1544,1549,1553,1558,1561,1563,1565,1570,1572,1576,1579,1583,1585,1587,1592,1595,1602,1606,1608,1610,1612,1616,1619,1622,1626,1630,1634,1636,1640,1644,1649,1651,1654,1659,1662,1664,1667,1670,1675,1678,1681,1684,1687,1689,1694,1696],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},26,24.6325,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",24.52,0.1001,0.41,2355.5139,30,24.546,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",24.51,24.4724,24.4799,-0.0251,-0.1,643.4739,31,24.4922,{"date":201,"open":202,"high":192,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":188,"vwap":207},"2026-09-29",24.505,24.47,-0.255,-1.03,10428.4739,24.5031,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":62,"vwap":214},"2026-09-28",24.76,-0.055,-0.22,236.4739,24.7447,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",24.8199,24.815,0.0051,0.02,283.5139,27,24.8145,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",24.81,24.8499,24.79,24.8099,-0.0501,-0.2,31531.5139,28,24.8112,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",24.9599,24.86,-0.1394,-0.56,382.2131,24,24.9026,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":222,"vwap":253},"2026-09-22",25.005,25.03,24.97,24.9994,-0.0056,-0.02,1419.2131,24.9988,{"date":255,"open":247,"high":247,"low":256,"close":246,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",24.96,0.03,0.12,10833.2131,29,24.9898,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",24.94,24.975,-0.045,-0.18,1061.2131,22,24.9427,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":180,"vwap":279},"2026-09-17",25.0493,24.98,25.02,0.055,0.22,559.1642,25.0139,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",24.9792,25.011,24.965,0.0101,0.04,3790.1252,44,24.9956,{"date":291,"open":248,"high":248,"low":264,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":180,"vwap":296},"2026-09-15",24.9549,-0.0188,-0.08,1289.1252,24.9659,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",24.9737,-0.0263,-0.11,246.1252,20,24.9667,{"date":306,"open":275,"high":275,"low":256,"close":62,"change":307,"percent_change":286,"volume":308,"transactions":188,"vwap":309},"2026-09-11",0.01,6416.1252,25.004,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",25.09,24.99,-0.12,-0.48,21860.1252,36,25.0197,{"date":320,"open":321,"high":322,"low":323,"close":321,"change":211,"percent_change":212,"volume":324,"transactions":325,"vwap":326},"2026-09-09",25.11,25.12,25.1,1019.1252,32,25.1131,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":242,"vwap":336},"2026-09-08",25.175,25.18,25.13,25.165,-0.015,-0.06,1122.1252,25.1574,{"date":338,"open":339,"high":339,"low":330,"close":330,"change":340,"percent_change":334,"volume":341,"transactions":62,"vwap":342},"2026-09-04",25.19,-0.0144,379.8252,25.1969,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":62,"vwap":352},"2026-09-03",25.2,25.23,25.17,25.1944,0.0394,0.16,1081.1252,25.2051,{"date":354,"open":347,"high":347,"low":355,"close":355,"change":356,"percent_change":220,"volume":357,"transactions":180,"vwap":358},"2026-09-02",25.155,0.005,2530.6052,25.1691,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":231,"volume":364,"transactions":303,"vwap":365},"2026-09-01",25.16,25.15,-0.05,456.2872,25.1557,{"date":367,"open":368,"high":345,"low":368,"close":345,"change":356,"percent_change":220,"volume":369,"transactions":62,"vwap":370},"2026-08-31",25.1686,571.1256,25.1876,{"date":372,"open":373,"high":374,"low":361,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",25.27,25.29,25.195,-0.0599,-0.24,3220.4972,37,25.2602,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":251,"volume":385,"transactions":180,"vwap":386},"2026-08-27",25.2549,-0.0051,237.1252,25.2648,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":220,"volume":393,"transactions":188,"vwap":394},"2026-08-26",25.25,25.26,25.2108,0.0048,793.1252,25.2298,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":242,"vwap":402},"2026-08-25",25.235,25.2552,0.0452,0.18,465.1252,25.2448,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":104,"percent_change":407,"volume":408,"transactions":62,"vwap":409},"2026-08-24",25.215,25.21,0.24,418.1252,25.2087,{"date":411,"open":412,"high":346,"low":362,"close":362,"change":334,"percent_change":377,"volume":413,"transactions":414,"vwap":415},"2026-08-21",25.205,8548.6402,23,25.2146,{"date":417,"open":412,"high":406,"low":412,"close":406,"change":418,"percent_change":419,"volume":420,"transactions":303,"vwap":421},"2026-08-20",-0.0164,-0.07,415.1252,25.2047,{"date":423,"open":424,"high":389,"low":406,"close":425,"change":426,"percent_change":258,"volume":427,"transactions":222,"vwap":428},"2026-08-19",25.249,25.2264,0.0314,1102.1252,25.2382,{"date":430,"open":339,"high":375,"low":339,"close":375,"change":333,"percent_change":334,"volume":431,"transactions":62,"vwap":432},"2026-08-18",1062.1252,25.1922,{"date":434,"open":406,"high":406,"low":435,"close":406,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-17",25.1801,0.0001,0,2096.7692,33,25.2075,{"date":442,"open":345,"high":443,"low":347,"close":443,"change":444,"percent_change":334,"volume":445,"transactions":188,"vwap":446},"2026-08-14",25.2099,-0.0151,5605.9282,25.1982,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":104,"volume":451,"transactions":452,"vwap":453},"2026-08-13",25.225,0.015,255.1252,19,25.2329,{"date":455,"open":347,"high":406,"low":347,"close":406,"change":220,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",0.08,293.1252,18,25.1763,{"date":461,"open":462,"high":462,"low":339,"close":339,"change":356,"percent_change":220,"volume":463,"transactions":62,"vwap":464},"2026-08-11",25.22,3952.1252,25.2158,{"date":466,"open":362,"high":339,"low":467,"close":468,"change":251,"percent_change":294,"volume":469,"transactions":325,"vwap":470},"2026-08-10",25.14,25.185,6370.1252,25.1803,{"date":472,"open":412,"high":412,"low":412,"close":412,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-07",0.0251,0.1,61.600565,17,25.1806,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":314,"volume":483,"transactions":452,"vwap":484},"2026-08-06",25.1601,25.1799,-0.0301,1553.1252,25.157,{"date":486,"open":330,"high":406,"low":330,"close":406,"change":487,"percent_change":286,"volume":488,"transactions":269,"vwap":489},"2026-08-05",0.0099,1372.0182,25.1832,{"date":491,"open":347,"high":346,"low":347,"close":492,"change":493,"percent_change":407,"volume":494,"transactions":495,"vwap":496},"2026-08-04",25.2001,0.0601,2929.2252,21,25.2052,{"date":498,"open":312,"high":347,"low":312,"close":467,"change":499,"percent_change":400,"volume":500,"transactions":501,"vwap":502},"2026-08-03",0.045,601.1252,16,25.1099,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":363,"percent_change":231,"volume":507,"transactions":414,"vwap":508},"2026-07-31",25.07,25.095,285.1252,25.0755,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":392,"percent_change":220,"volume":513,"transactions":514,"vwap":515},"2026-07-30",25.1201,25.145,295.085455,15,25.1331,{"date":517,"open":323,"high":346,"low":23,"close":518,"change":519,"percent_change":314,"volume":520,"transactions":317,"vwap":521},"2026-07-29",25.1402,-0.0298,2977.1252,25.0648,{"date":523,"open":355,"high":347,"low":362,"close":347,"change":499,"percent_change":400,"volume":524,"transactions":303,"vwap":525},"2026-07-28",12062.1252,25.1503,{"date":527,"open":323,"high":528,"low":323,"close":528,"change":220,"percent_change":456,"volume":529,"transactions":495,"vwap":530},"2026-07-27",25.125,966.1252,25.113,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":474,"volume":536,"transactions":303,"vwap":537},"2026-07-24",25.06,25.105,0.025,197.1252,25.0767,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":363,"percent_change":231,"volume":542,"transactions":303,"vwap":543},"2026-07-23",25.0498,25.08,815.1252,25.0516,{"date":545,"open":546,"high":331,"low":546,"close":331,"change":547,"percent_change":196,"volume":548,"transactions":62,"vwap":549},"2026-07-22",25.1101,-0.025,621.9062,25.1224,{"date":551,"open":330,"high":330,"low":467,"close":355,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-21",-0.035,-0.14,1918.1252,35,25.1571,{"date":558,"open":339,"high":339,"low":339,"close":339,"change":559,"percent_change":560,"volume":561,"transactions":458,"vwap":562},"2026-07-20",-0.0435,-0.17,183.1252,25.1921,{"date":564,"open":397,"high":389,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":242,"vwap":569},"2026-07-17",25.2335,0.0285,0.11,498.1252,25.2394,{"date":571,"open":347,"high":412,"low":347,"close":412,"change":109,"percent_change":572,"volume":573,"transactions":222,"vwap":574},"2026-07-16",-0.04,1121.3326,25.1877,{"date":576,"open":362,"high":405,"low":467,"close":405,"change":577,"percent_change":578,"volume":579,"transactions":439,"vwap":580},"2026-07-15",0.035,0.14,2885.0516,25.1821,{"date":582,"open":406,"high":406,"low":583,"close":330,"change":257,"percent_change":258,"volume":584,"transactions":495,"vwap":585},"2026-07-14",25.1619,3258.0516,25.196,{"date":587,"open":588,"high":588,"low":331,"close":362,"change":266,"percent_change":267,"volume":589,"transactions":501,"vwap":590},"2026-07-13",25.1729,4150.0516,25.1524,{"date":592,"open":593,"high":593,"low":375,"close":375,"change":333,"percent_change":334,"volume":594,"transactions":9,"vwap":375},"2026-07-10",25.212,2400,{"date":596,"open":597,"high":406,"low":597,"close":406,"change":577,"percent_change":578,"volume":598,"transactions":9,"vwap":406},"2026-07-09",25.192,400,{"date":600,"open":347,"high":345,"low":355,"close":329,"change":572,"percent_change":601,"volume":602,"transactions":9,"vwap":329},"2026-07-08",-0.16,6700,{"date":604,"open":389,"high":389,"low":597,"close":405,"change":266,"percent_change":267,"volume":605,"transactions":9,"vwap":405},"2026-07-07",2800,{"date":607,"open":608,"high":609,"low":406,"close":390,"change":610,"percent_change":19,"volume":611,"transactions":9,"vwap":390},"2026-07-06",25.226,25.28,0.018,15500,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":257,"volume":598,"transactions":9,"vwap":615},"2026-07-02",25.24,25.242,0.008,{"date":618,"open":406,"high":397,"low":406,"close":619,"change":547,"percent_change":196,"volume":620,"transactions":9,"vwap":619},"2026-07-01",25.234,1500,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":196,"volume":626,"transactions":9,"vwap":624},"2026-06-30",25.3,25.259,-0.026,2000,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":204,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-06-29",25.251,25.285,-1,600,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":437,"percent_change":437,"volume":636,"transactions":9,"vwap":635},"2026-06-26",25.54,200,{"date":638,"open":639,"high":639,"low":640,"close":635,"change":535,"percent_change":474,"volume":641,"transactions":9,"vwap":635},"2026-06-25",25.56,25.515,700,{"date":643,"open":640,"high":640,"low":640,"close":640,"change":276,"percent_change":277,"volume":636,"transactions":9,"vwap":640},"2026-06-24",{"date":645,"open":646,"high":647,"low":646,"close":648,"change":257,"percent_change":258,"volume":649,"transactions":9,"vwap":648},"2026-06-23",25.39,25.47,25.46,9200,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":363,"percent_change":231,"volume":654,"transactions":9,"vwap":653},"2026-06-22",25.443,25.43,2100,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":104,"percent_change":407,"volume":660,"transactions":9,"vwap":659},"2026-06-18",25.466,25.5,25.48,2300,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":419,"percent_change":665,"volume":620,"transactions":9,"vwap":664},"2026-06-17",25.502,25.42,-0.27,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":307,"percent_change":286,"volume":670,"transactions":9,"vwap":669},"2026-06-16",25.41,25.49,1300,{"date":672,"open":647,"high":659,"low":673,"close":659,"change":286,"percent_change":350,"volume":674,"transactions":9,"vwap":659},"2026-06-15",25.462,5100,{"date":676,"open":664,"high":677,"low":678,"close":679,"change":109,"percent_change":572,"volume":680,"transactions":9,"vwap":679},"2026-06-12",25.45,25.406,25.44,26000,{"date":682,"open":683,"high":677,"low":683,"close":677,"change":456,"percent_change":139,"volume":684,"transactions":9,"vwap":677},"2026-06-11",25.425,1200,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-10",25.36,25.4,25.37,-0.007,-0.03,38700,{"date":694,"open":689,"high":688,"low":689,"close":695,"change":696,"percent_change":697,"volume":171,"transactions":9,"vwap":695},"2026-06-09",25.377,0.013,0.05,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":220,"volume":703,"transactions":9,"vwap":701},"2026-06-08",25.378,25.364,0.004,5200,{"date":705,"open":687,"high":687,"low":687,"close":687,"change":572,"percent_change":601,"volume":706,"transactions":9,"vwap":687},"2026-06-05",100,{"date":708,"open":709,"high":658,"low":710,"close":688,"change":356,"percent_change":220,"volume":711,"transactions":9,"vwap":688},"2026-06-04",25.38,25.373,8900,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":691,"percent_change":314,"volume":715,"transactions":9,"vwap":714},"2026-06-03",25.395,300,{"date":717,"open":689,"high":653,"low":689,"close":683,"change":276,"percent_change":277,"volume":718,"transactions":9,"vwap":683},"2026-06-02",3800,{"date":720,"open":721,"high":709,"low":721,"close":689,"change":722,"percent_change":723,"volume":605,"transactions":9,"vwap":689},"2026-06-01",25.34,-0.075,-0.29,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":535,"percent_change":474,"volume":715,"transactions":9,"vwap":726},"2026-05-29",25.445,{"date":728,"open":664,"high":664,"low":664,"close":664,"change":257,"percent_change":258,"volume":715,"transactions":9,"vwap":664},"2026-05-28",{"date":730,"open":687,"high":646,"low":687,"close":646,"change":616,"percent_change":257,"volume":731,"transactions":9,"vwap":646},"2026-05-27",3200,{"date":733,"open":709,"high":734,"low":689,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-05-26",25.382,0.044,0.17,1100,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-05-22",25.35,25.32,25.338,0.033,0.13,500,{"date":747,"open":390,"high":741,"low":389,"close":748,"change":749,"percent_change":109,"volume":750,"transactions":9,"vwap":748},"2026-05-21",25.305,-0.003,3600,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-20",25.295,25.308,0.093,0.37,1600,{"date":759,"open":585,"high":614,"low":339,"close":405,"change":251,"percent_change":294,"volume":760,"transactions":9,"vwap":405},"2026-05-19",2200,{"date":762,"open":321,"high":624,"low":321,"close":397,"change":211,"percent_change":212,"volume":763,"transactions":9,"vwap":397},"2026-05-18",3000,{"date":765,"open":766,"high":753,"low":766,"close":374,"change":767,"percent_change":768,"volume":745,"transactions":9,"vwap":374},"2026-05-15",25.281,-0.095,-0.37,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":356,"percent_change":220,"volume":715,"transactions":9,"vwap":772},"2026-05-14",25.404,25.385,{"date":774,"open":740,"high":709,"low":740,"close":709,"change":749,"percent_change":109,"volume":641,"transactions":9,"vwap":709},"2026-05-13",{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":267,"volume":715,"transactions":9,"vwap":777},"2026-05-12",25.383,-0.047,{"date":780,"open":664,"high":677,"low":688,"close":653,"change":691,"percent_change":314,"volume":781,"transactions":9,"vwap":653},"2026-05-11",4100,{"date":783,"open":784,"high":784,"low":677,"close":648,"change":785,"percent_change":786,"volume":757,"transactions":9,"vwap":648},"2026-05-08",25.465,0.022,0.09,{"date":788,"open":669,"high":669,"low":789,"close":790,"change":791,"percent_change":792,"volume":731,"transactions":9,"vwap":790},"2026-05-07",25.433,25.438,-0.033,-0.13,{"date":794,"open":653,"high":659,"low":653,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-06",25.471,0.059,0.23,17400,{"date":800,"open":668,"high":653,"low":688,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-05",25.412,0.037,0.15,4200,{"date":806,"open":687,"high":646,"low":687,"close":807,"change":363,"percent_change":231,"volume":808,"transactions":9,"vwap":807},"2026-05-04",25.375,9100,{"date":810,"open":683,"high":683,"low":688,"close":683,"change":535,"percent_change":474,"volume":660,"transactions":9,"vwap":683},"2026-05-01",{"date":812,"open":688,"high":688,"low":688,"close":688,"change":220,"percent_change":456,"volume":813,"transactions":9,"vwap":688},"2026-04-30",800,{"date":815,"open":709,"high":709,"low":709,"close":709,"change":816,"percent_change":567,"volume":636,"transactions":9,"vwap":709},"2026-04-29",0.027,{"date":818,"open":646,"high":653,"low":741,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-04-28",25.353,-0.097,-0.38,53100,{"date":824,"open":669,"high":669,"low":677,"close":677,"change":825,"percent_change":334,"volume":632,"transactions":9,"vwap":677},"2026-04-27",-0.016,{"date":827,"open":648,"high":657,"low":648,"close":657,"change":828,"percent_change":578,"volume":641,"transactions":9,"vwap":657},"2026-04-24",0.036,{"date":830,"open":648,"high":648,"low":653,"close":653,"change":251,"percent_change":294,"volume":737,"transactions":9,"vwap":653},"2026-04-23",{"date":832,"open":679,"high":677,"low":679,"close":677,"change":833,"percent_change":251,"volume":598,"transactions":9,"vwap":677},"2026-04-22",-0.005,{"date":835,"open":658,"high":658,"low":679,"close":836,"change":691,"percent_change":314,"volume":594,"transactions":9,"vwap":836},"2026-04-21",25.455,{"date":838,"open":839,"high":839,"low":648,"close":840,"change":333,"percent_change":334,"volume":813,"transactions":9,"vwap":840},"2026-04-20",25.53,25.485,{"date":842,"open":843,"high":843,"low":669,"close":658,"change":104,"percent_change":407,"volume":684,"transactions":9,"vwap":658},"2026-04-17",25.52,{"date":845,"open":679,"high":648,"low":653,"close":679,"change":691,"percent_change":314,"volume":846,"transactions":9,"vwap":679},"2026-04-16",2500,{"date":848,"open":647,"high":647,"low":647,"close":647,"change":251,"percent_change":294,"volume":715,"transactions":9,"vwap":647},"2026-04-15",{"date":850,"open":851,"high":851,"low":677,"close":669,"change":276,"percent_change":277,"volume":670,"transactions":9,"vwap":669},"2026-04-14",25.525,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":499,"percent_change":400,"volume":684,"transactions":9,"vwap":854},"2026-04-13",25.435,{"date":856,"open":646,"high":653,"low":646,"close":646,"change":333,"percent_change":334,"volume":620,"transactions":9,"vwap":646},"2026-04-10",{"date":858,"open":653,"high":653,"low":646,"close":859,"change":220,"percent_change":456,"volume":620,"transactions":9,"vwap":859},"2026-04-09",25.405,{"date":861,"open":664,"high":669,"low":772,"close":772,"change":286,"percent_change":350,"volume":737,"transactions":9,"vwap":772},"2026-04-08",{"date":863,"open":741,"high":687,"low":864,"close":865,"change":251,"percent_change":294,"volume":866,"transactions":9,"vwap":865},"2026-04-07",25.31,25.345,132100,{"date":868,"open":869,"high":869,"low":740,"close":870,"change":871,"percent_change":419,"volume":872,"transactions":9,"vwap":870},"2026-04-06",25.415,25.365,-0.017,17500,{"date":874,"open":687,"high":679,"low":687,"close":734,"change":875,"percent_change":407,"volume":876,"transactions":9,"vwap":734},"2026-04-02",0.062,3300,{"date":878,"open":687,"high":687,"low":741,"close":741,"change":879,"percent_change":553,"volume":880,"transactions":9,"vwap":741},"2026-04-01",-0.036,900,{"date":882,"open":740,"high":883,"low":884,"close":883,"change":885,"percent_change":407,"volume":886,"transactions":9,"vwap":883},"2026-03-31",25.356,25.33,0.061,1400,{"date":888,"open":374,"high":689,"low":630,"close":753,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":753},"2026-03-30",-0.09,-0.35,2700,{"date":893,"open":646,"high":688,"low":709,"close":772,"change":833,"percent_change":251,"volume":684,"transactions":9,"vwap":772},"2026-03-27",{"date":895,"open":851,"high":851,"low":709,"close":646,"change":196,"percent_change":896,"volume":897,"transactions":9,"vwap":646},"2026-03-26",-0.39,3500,{"date":899,"open":900,"high":658,"low":900,"close":669,"change":276,"percent_change":277,"volume":897,"transactions":9,"vwap":669},"2026-03-25",25.475,{"date":902,"open":677,"high":677,"low":869,"close":854,"change":903,"percent_change":904,"volume":804,"transactions":9,"vwap":854},"2026-03-24",-0.053,-0.21,{"date":906,"open":648,"high":669,"low":653,"close":907,"change":908,"percent_change":119,"volume":763,"transactions":9,"vwap":907},"2026-03-23",25.488,0.063,{"date":910,"open":677,"high":677,"low":683,"close":683,"change":301,"percent_change":911,"volume":912,"transactions":9,"vwap":683},"2026-03-20",-0.43,8000,{"date":914,"open":843,"high":915,"low":669,"close":916,"change":833,"percent_change":251,"volume":917,"transactions":9,"vwap":916},"2026-03-19",25.556,25.535,6600,{"date":919,"open":639,"high":639,"low":635,"close":635,"change":334,"percent_change":920,"volume":171,"transactions":9,"vwap":635},"2026-03-18",-0.23,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":577,"percent_change":578,"volume":926,"transactions":9,"vwap":925},"2026-03-17",25.587,25.61,25.6,1900,{"date":928,"open":929,"high":930,"low":639,"close":931,"change":104,"percent_change":407,"volume":750,"transactions":9,"vwap":931},"2026-03-16",25.57,25.58,25.565,{"date":933,"open":851,"high":851,"low":658,"close":934,"change":825,"percent_change":334,"volume":935,"transactions":9,"vwap":934},"2026-03-13",25.505,3900,{"date":937,"open":938,"high":938,"low":934,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-03-12",25.545,25.521,-0.064,-0.25,4800,{"date":944,"open":925,"high":925,"low":945,"close":945,"change":334,"percent_change":920,"volume":745,"transactions":9,"vwap":945},"2026-03-11",25.585,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":552,"percent_change":553,"volume":750,"transactions":9,"vwap":951},"2026-03-10",25.66,25.68,25.641,25.645,{"date":953,"open":954,"high":955,"low":954,"close":949,"change":577,"percent_change":578,"volume":594,"transactions":9,"vwap":949},"2026-03-09",25.62,25.685,{"date":957,"open":958,"high":949,"low":958,"close":951,"change":109,"percent_change":572,"volume":959,"transactions":9,"vwap":951},"2026-03-06",25.63,73600,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":363,"percent_change":964,"volume":813,"transactions":9,"vwap":963},"2026-03-05",25.65,25.655,-0.19,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":109,"percent_change":572,"volume":670,"transactions":9,"vwap":968},"2026-03-04",25.71,25.705,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":109,"percent_change":572,"volume":880,"transactions":9,"vwap":972},"2026-03-03",25.682,25.715,{"date":974,"open":975,"high":975,"low":967,"close":976,"change":294,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-03-02",25.73,25.725,-0.31,18300,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":450,"percent_change":104,"volume":891,"transactions":9,"vwap":982},"2026-02-27",25.75,25.805,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":286,"percent_change":350,"volume":987,"transactions":9,"vwap":986},"2026-02-26",25.76,25.79,14600,{"date":989,"open":981,"high":981,"low":981,"close":981,"change":109,"percent_change":572,"volume":706,"transactions":9,"vwap":981},"2026-02-25",{"date":991,"open":992,"high":985,"low":981,"close":985,"change":437,"percent_change":437,"volume":993,"transactions":9,"vwap":985},"2026-02-24",25.755,35600,{"date":995,"open":996,"high":996,"low":981,"close":985,"change":499,"percent_change":736,"volume":997,"transactions":9,"vwap":985},"2026-02-23",25.78,3700,{"date":999,"open":967,"high":972,"low":967,"close":972,"change":833,"percent_change":251,"volume":641,"transactions":9,"vwap":972},"2026-02-20",{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":307,"percent_change":286,"volume":598,"transactions":9,"vwap":1002},"2026-02-19",25.72,{"date":1004,"open":1002,"high":975,"low":967,"close":967,"change":251,"percent_change":294,"volume":737,"transactions":9,"vwap":967},"2026-02-18",{"date":1006,"open":967,"high":981,"low":967,"close":975,"change":356,"percent_change":220,"volume":594,"transactions":9,"vwap":975},"2026-02-17",{"date":1008,"open":972,"high":976,"low":972,"close":976,"change":499,"percent_change":400,"volume":171,"transactions":9,"vwap":976},"2026-02-13",{"date":1010,"open":951,"high":955,"low":951,"close":949,"change":104,"percent_change":797,"volume":804,"transactions":9,"vwap":949},"2026-02-12",{"date":1012,"open":954,"high":958,"low":954,"close":954,"change":691,"percent_change":314,"volume":1013,"transactions":9,"vwap":954},"2026-02-11",4400,{"date":1015,"open":1016,"high":1016,"low":1017,"close":962,"change":286,"percent_change":350,"volume":1018,"transactions":9,"vwap":962},"2026-02-10",25.67,25.636,7200,{"date":1020,"open":925,"high":954,"low":1021,"close":924,"change":220,"percent_change":456,"volume":1022,"transactions":9,"vwap":924},"2026-02-09",25.59,5500,{"date":1024,"open":929,"high":1021,"low":929,"close":1021,"change":437,"percent_change":437,"volume":731,"transactions":9,"vwap":1021},"2026-02-06",{"date":1026,"open":930,"high":1021,"low":930,"close":1021,"change":19,"percent_change":1027,"volume":598,"transactions":9,"vwap":1021},"2026-02-05",0.27,{"date":1029,"open":1030,"high":839,"low":1030,"close":843,"change":356,"percent_change":220,"volume":1031,"transactions":9,"vwap":843},"2026-02-04",25.51,5000,{"date":1033,"open":851,"high":1034,"low":1030,"close":640,"change":109,"percent_change":572,"volume":1035,"transactions":9,"vwap":640},"2026-02-03",25.55,27800,{"date":1037,"open":843,"high":839,"low":843,"close":851,"change":691,"percent_change":314,"volume":1038,"transactions":9,"vwap":851},"2026-02-02",2900,{"date":1040,"open":635,"high":929,"low":635,"close":1041,"change":307,"percent_change":286,"volume":620,"transactions":9,"vwap":1041},"2026-01-30",25.555,{"date":1043,"open":1044,"high":1045,"low":1044,"close":938,"change":220,"percent_change":456,"volume":760,"transactions":9,"vwap":938},"2026-01-29",25.539,25.559,{"date":1047,"open":640,"high":1048,"low":640,"close":851,"change":251,"percent_change":294,"volume":620,"transactions":9,"vwap":851},"2026-01-28",25.531,{"date":1050,"open":1045,"high":1045,"low":938,"close":938,"change":109,"percent_change":572,"volume":670,"transactions":9,"vwap":938},"2026-01-27",{"date":1052,"open":1034,"high":1041,"low":635,"close":1041,"change":220,"percent_change":456,"volume":737,"transactions":9,"vwap":1041},"2026-01-26",{"date":1054,"open":1055,"high":916,"low":658,"close":916,"change":257,"percent_change":258,"volume":846,"transactions":9,"vwap":916},"2026-01-23",25.518,{"date":1057,"open":669,"high":1058,"low":1059,"close":934,"change":1060,"percent_change":-6,"volume":876,"transactions":9,"vwap":934},"2026-01-22",25.506,25.481,-0.001,{"date":1062,"open":659,"high":843,"low":900,"close":1058,"change":1063,"percent_change":350,"volume":760,"transactions":9,"vwap":1058},"2026-01-21",0.041,{"date":1065,"open":1066,"high":659,"low":648,"close":784,"change":266,"percent_change":267,"volume":935,"transactions":9,"vwap":784},"2026-01-20",25.479,{"date":1068,"open":1034,"high":1034,"low":1030,"close":1030,"change":691,"percent_change":314,"volume":1069,"transactions":9,"vwap":1030},"2026-01-16",6000,{"date":1071,"open":839,"high":635,"low":839,"close":635,"change":547,"percent_change":196,"volume":880,"transactions":9,"vwap":635},"2026-01-15",{"date":1073,"open":1034,"high":931,"low":1034,"close":931,"change":286,"percent_change":350,"volume":880,"transactions":9,"vwap":931},"2026-01-14",{"date":1075,"open":1030,"high":839,"low":1030,"close":851,"change":307,"percent_change":286,"volume":660,"transactions":9,"vwap":851},"2026-01-13",{"date":1077,"open":1030,"high":843,"low":1030,"close":640,"change":109,"percent_change":572,"volume":641,"transactions":9,"vwap":640},"2026-01-12",{"date":1079,"open":843,"high":839,"low":1030,"close":851,"change":220,"percent_change":456,"volume":654,"transactions":9,"vwap":851},"2026-01-09",{"date":1081,"open":1030,"high":1030,"low":669,"close":934,"change":547,"percent_change":196,"volume":1082,"transactions":9,"vwap":934},"2026-01-08",36600,{"date":1084,"open":839,"high":635,"low":839,"close":839,"change":450,"percent_change":104,"volume":171,"transactions":9,"vwap":839},"2026-01-07",{"date":1086,"open":658,"high":843,"low":669,"close":640,"change":437,"percent_change":437,"volume":1087,"transactions":9,"vwap":640},"2026-01-06",6100,{"date":1089,"open":663,"high":843,"low":658,"close":640,"change":499,"percent_change":400,"volume":926,"transactions":9,"vwap":640},"2026-01-05",{"date":1091,"open":1030,"high":1030,"low":677,"close":647,"change":547,"percent_change":196,"volume":620,"transactions":9,"vwap":647},"2026-01-02",{"date":1093,"open":669,"high":1094,"low":669,"close":1094,"change":251,"percent_change":294,"volume":1095,"transactions":9,"vwap":1094},"2025-12-31",25.495,3100,{"date":1097,"open":669,"high":839,"low":669,"close":640,"change":821,"percent_change":1098,"volume":626,"transactions":9,"vwap":640},"2025-12-30",-1.47,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":450,"percent_change":104,"volume":626,"transactions":9,"vwap":1102},"2025-12-29",25.87,25.895,{"date":1104,"open":1105,"high":22,"low":1101,"close":1105,"change":220,"percent_change":456,"volume":897,"transactions":9,"vwap":1105},"2025-12-26",25.88,{"date":1107,"open":1108,"high":1105,"low":1108,"close":1109,"change":535,"percent_change":474,"volume":641,"transactions":9,"vwap":1109},"2025-12-24",25.84,25.86,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":307,"percent_change":286,"volume":1114,"transactions":9,"vwap":1113},"2025-12-23",25.81,25.835,4000,{"date":1116,"open":1108,"high":1109,"low":1117,"close":1118,"change":547,"percent_change":196,"volume":1119,"transactions":9,"vwap":1118},"2025-12-22",25.82,25.825,4500,{"date":1121,"open":1108,"high":1122,"low":1108,"close":1122,"change":1123,"percent_change":251,"volume":1124,"transactions":9,"vwap":1122},"2025-12-19",25.85,-0.004,13300,{"date":1126,"open":1109,"high":1109,"low":1113,"close":1127,"change":1128,"percent_change":567,"volume":1013,"transactions":9,"vwap":1127},"2025-12-18",25.854,0.029,{"date":1130,"open":1131,"high":1118,"low":1132,"close":1118,"change":702,"percent_change":220,"volume":1133,"transactions":9,"vwap":1118},"2025-12-17",25.815,25.77,6300,{"date":1135,"open":1136,"high":1136,"low":1112,"close":1137,"change":1138,"percent_change":786,"volume":1119,"transactions":9,"vwap":1137},"2025-12-16",25.83,25.821,0.023,{"date":1140,"open":986,"high":1112,"low":1132,"close":1141,"change":610,"percent_change":19,"volume":654,"transactions":9,"vwap":1141},"2025-12-15",25.798,{"date":1143,"open":1144,"high":1145,"low":1132,"close":996,"change":547,"percent_change":196,"volume":171,"transactions":9,"vwap":996},"2025-12-12",25.781,25.8,{"date":1147,"open":1136,"high":1136,"low":996,"close":982,"change":1148,"percent_change":307,"volume":626,"transactions":9,"vwap":982},"2025-12-11",0.003,{"date":1150,"open":1151,"high":1152,"low":981,"close":1152,"change":1153,"percent_change":400,"volume":670,"transactions":9,"vwap":1152},"2025-12-10",25.768,25.802,0.047,{"date":1155,"open":986,"high":986,"low":981,"close":992,"change":1156,"percent_change":363,"volume":1157,"transactions":9,"vwap":992},"2025-12-09",-0.012,7000,{"date":1159,"open":986,"high":986,"low":1160,"close":1160,"change":1161,"percent_change":889,"volume":598,"transactions":9,"vwap":1160},"2025-12-08",25.767,-0.024,{"date":1163,"open":1164,"high":1145,"low":1165,"close":1166,"change":251,"percent_change":294,"volume":897,"transactions":9,"vwap":1166},"2025-12-05",25.788,25.787,25.791,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":792,"volume":636,"transactions":9,"vwap":1169},"2025-12-04",25.811,-0.034,{"date":1172,"open":1136,"high":1173,"low":1136,"close":1173,"change":816,"percent_change":474,"volume":632,"transactions":9,"vwap":1173},"2025-12-03",25.845,{"date":1175,"open":1112,"high":1117,"low":996,"close":1176,"change":1177,"percent_change":19,"volume":737,"transactions":9,"vwap":1176},"2025-12-02",25.818,0.017,{"date":1179,"open":1117,"high":1180,"low":1145,"close":1181,"change":1182,"percent_change":723,"volume":891,"transactions":9,"vwap":1181},"2025-12-01",25.829,25.801,-0.074,{"date":1184,"open":1109,"high":1185,"low":1109,"close":1185,"change":833,"percent_change":251,"volume":880,"transactions":9,"vwap":1185},"2025-11-28",25.875,{"date":1187,"open":1145,"high":1105,"low":1145,"close":1105,"change":307,"percent_change":286,"volume":1013,"transactions":9,"vwap":1105},"2025-11-26",{"date":1189,"open":1145,"high":1190,"low":1145,"close":1101,"change":499,"percent_change":736,"volume":897,"transactions":9,"vwap":1101},"2025-11-25",25.89,{"date":1192,"open":1108,"high":1108,"low":1145,"close":1118,"change":828,"percent_change":578,"volume":1193,"transactions":9,"vwap":1118},"2025-11-24",4900,{"date":1195,"open":1112,"high":1112,"low":996,"close":1196,"change":499,"percent_change":736,"volume":1095,"transactions":9,"vwap":1196},"2025-11-21",25.789,{"date":1198,"open":1199,"high":981,"low":1200,"close":1201,"change":1128,"percent_change":567,"volume":670,"transactions":9,"vwap":1201},"2025-11-20",25.745,25.74,25.744,{"date":1203,"open":1204,"high":1200,"low":949,"close":972,"change":251,"percent_change":294,"volume":1205,"transactions":9,"vwap":972},"2025-11-19",25.734,6800,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":610,"percent_change":19,"volume":632,"transactions":9,"vwap":1210},"2025-11-18",25.729,25.737,25.735,{"date":1212,"open":1213,"high":1200,"low":1214,"close":1215,"change":1216,"percent_change":307,"volume":926,"transactions":9,"vwap":1215},"2025-11-17",25.713,25.708,25.717,0.002,{"date":1218,"open":976,"high":976,"low":972,"close":972,"change":333,"percent_change":334,"volume":715,"transactions":9,"vwap":972},"2025-11-14",{"date":1220,"open":1200,"high":1200,"low":1002,"close":975,"change":691,"percent_change":314,"volume":1193,"transactions":9,"vwap":975},"2025-11-13",{"date":1222,"open":1132,"high":1132,"low":985,"close":985,"change":833,"percent_change":251,"volume":715,"transactions":9,"vwap":985},"2025-11-12",{"date":1224,"open":1225,"high":996,"low":985,"close":1226,"change":286,"percent_change":350,"volume":660,"transactions":9,"vwap":1226},"2025-11-11",25.761,25.765,{"date":1228,"open":967,"high":976,"low":967,"close":976,"change":109,"percent_change":572,"volume":670,"transactions":9,"vwap":976},"2025-11-10",{"date":1230,"open":1231,"high":1210,"low":1231,"close":1210,"change":356,"percent_change":220,"volume":715,"transactions":9,"vwap":1210},"2025-11-07",25.721,{"date":1233,"open":1200,"high":981,"low":967,"close":975,"change":276,"percent_change":1234,"volume":1235,"transactions":9,"vwap":975},"2025-11-06",0.21,17100,{"date":1237,"open":955,"high":1238,"low":1239,"close":1239,"change":266,"percent_change":560,"volume":620,"transactions":9,"vwap":1239},"2025-11-05",25.69,25.675,{"date":1241,"open":1238,"high":1002,"low":1238,"close":1002,"change":535,"percent_change":474,"volume":886,"transactions":9,"vwap":1002},"2025-11-04",{"date":1243,"open":1238,"high":967,"low":1239,"close":1244,"change":251,"percent_change":294,"volume":684,"transactions":9,"vwap":1244},"2025-11-03",25.695,{"date":1246,"open":975,"high":975,"low":1247,"close":972,"change":307,"percent_change":286,"volume":660,"transactions":9,"vwap":972},"2025-10-31",25.7,{"date":1249,"open":949,"high":1002,"low":949,"close":968,"change":251,"percent_change":294,"volume":1250,"transactions":9,"vwap":968},"2025-10-30",1800,{"date":1252,"open":1132,"high":1132,"low":976,"close":976,"change":294,"percent_change":977,"volume":1253,"transactions":9,"vwap":976},"2025-10-29",4700,{"date":1255,"open":985,"high":1136,"low":985,"close":982,"change":1256,"percent_change":456,"volume":757,"transactions":9,"vwap":982},"2025-10-28",0.021,{"date":1258,"open":1200,"high":1145,"low":1200,"close":1259,"change":356,"percent_change":220,"volume":846,"transactions":9,"vwap":1259},"2025-10-27",25.784,{"date":1261,"open":1200,"high":1166,"low":1200,"close":1262,"change":1263,"percent_change":744,"volume":654,"transactions":9,"vwap":1262},"2025-10-24",25.779,0.034,{"date":1265,"open":981,"high":1266,"low":1200,"close":1199,"change":363,"percent_change":964,"volume":654,"transactions":9,"vwap":1199},"2025-10-23",25.785,{"date":1268,"open":1269,"high":1270,"low":985,"close":1271,"change":437,"percent_change":437,"volume":1095,"transactions":9,"vwap":1271},"2025-10-22",25.793,25.804,25.795,{"date":1273,"open":1274,"high":1117,"low":1132,"close":1271,"change":220,"percent_change":456,"volume":1275,"transactions":9,"vwap":1271},"2025-10-21",25.819,44900,{"date":1277,"open":1132,"high":1278,"low":1132,"close":1278,"change":833,"percent_change":251,"volume":636,"transactions":9,"vwap":1278},"2025-10-20",25.775,{"date":1280,"open":967,"high":996,"low":967,"close":996,"change":450,"percent_change":104,"volume":1281,"transactions":9,"vwap":996},"2025-10-17",7900,{"date":1283,"open":985,"high":1226,"low":985,"close":1226,"change":286,"percent_change":350,"volume":745,"transactions":9,"vwap":1226},"2025-10-16",{"date":1285,"open":975,"high":1200,"low":1286,"close":976,"change":356,"percent_change":220,"volume":880,"transactions":9,"vwap":976},"2025-10-15",25.711,{"date":1288,"open":967,"high":1002,"low":967,"close":1002,"change":1256,"percent_change":456,"volume":1250,"transactions":9,"vwap":1002},"2025-10-14",{"date":1290,"open":1247,"high":975,"low":949,"close":1291,"change":1292,"percent_change":786,"volume":886,"transactions":9,"vwap":1291},"2025-10-13",25.699,0.024,{"date":1294,"open":1295,"high":1239,"low":1296,"close":1239,"change":1297,"percent_change":119,"volume":641,"transactions":9,"vwap":1239},"2025-10-10",25.658,25.653,0.065,{"date":1299,"open":1300,"high":1301,"low":1021,"close":924,"change":547,"percent_change":196,"volume":808,"transactions":9,"vwap":924},"2025-10-09",25.615,25.64,{"date":1303,"open":924,"high":1304,"low":924,"close":1304,"change":833,"percent_change":251,"volume":641,"transactions":9,"vwap":1304},"2025-10-08",25.635,{"date":1306,"open":958,"high":948,"low":958,"close":1301,"change":535,"percent_change":474,"volume":1307,"transactions":9,"vwap":1301},"2025-10-07",7600,{"date":1309,"open":958,"high":958,"low":1300,"close":1300,"change":691,"percent_change":314,"volume":626,"transactions":9,"vwap":1300},"2025-10-06",{"date":1311,"open":948,"high":1016,"low":958,"close":951,"change":109,"percent_change":572,"volume":674,"transactions":9,"vwap":951},"2025-10-03",{"date":1313,"open":948,"high":1016,"low":1314,"close":963,"change":220,"percent_change":456,"volume":737,"transactions":9,"vwap":963},"2025-10-02",25.651,{"date":1316,"open":954,"high":1301,"low":954,"close":1304,"change":499,"percent_change":400,"volume":760,"transactions":9,"vwap":1304},"2025-10-01",{"date":1318,"open":924,"high":924,"low":1021,"close":1021,"change":356,"percent_change":220,"volume":598,"transactions":9,"vwap":1021},"2025-09-30",{"date":1320,"open":1021,"high":1021,"low":930,"close":945,"change":920,"percent_change":1321,"volume":1322,"transactions":9,"vwap":945},"2025-09-29",-0.89,18200,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1131,"change":437,"percent_change":437,"volume":731,"transactions":9,"vwap":1131},"2025-09-26",25.823,25.807,{"date":1328,"open":1117,"high":1117,"low":986,"close":1131,"change":1329,"percent_change":301,"volume":1119,"transactions":9,"vwap":1131},"2025-09-25",-0.029,{"date":1331,"open":1332,"high":1109,"low":1332,"close":1333,"change":879,"percent_change":553,"volume":654,"transactions":9,"vwap":1333},"2025-09-24",25.831,25.844,{"date":1335,"open":1109,"high":1105,"low":1336,"close":1105,"change":535,"percent_change":474,"volume":1250,"transactions":9,"vwap":1105},"2025-09-23",25.858,{"date":1338,"open":1122,"high":1339,"low":1340,"close":1339,"change":251,"percent_change":294,"volume":641,"transactions":9,"vwap":1339},"2025-09-22",25.855,25.839,{"date":1342,"open":1343,"high":1190,"low":1344,"close":1185,"change":437,"percent_change":437,"volume":926,"transactions":9,"vwap":1185},"2025-09-19",25.874,25.857,{"date":1346,"open":1347,"high":1185,"low":1347,"close":1185,"change":547,"percent_change":196,"volume":670,"transactions":9,"vwap":1185},"2025-09-18",25.841,{"date":1349,"open":1350,"high":1351,"low":1352,"close":22,"change":1353,"percent_change":314,"volume":1354,"transactions":9,"vwap":22},"2025-09-17",25.913,25.94,25.881,-0.032,1700,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1177,"percent_change":19,"volume":891,"transactions":9,"vwap":1359},"2025-09-16",25.908,25.943,25.932,{"date":1361,"open":22,"high":1351,"low":22,"close":1362,"change":220,"percent_change":456,"volume":1363,"transactions":9,"vwap":1362},"2025-09-15",25.915,17800,{"date":1365,"open":22,"high":22,"low":1102,"close":1102,"change":251,"percent_change":294,"volume":880,"transactions":9,"vwap":1102},"2025-09-12",{"date":1367,"open":1351,"high":1351,"low":1362,"close":1362,"change":1368,"percent_change":474,"volume":703,"transactions":9,"vwap":1362},"2025-09-11",0.026,{"date":1370,"open":1105,"high":1371,"low":1101,"close":1372,"change":1128,"percent_change":567,"volume":1013,"transactions":9,"vwap":1372},"2025-09-10",25.921,25.889,{"date":1374,"open":1375,"high":1375,"low":1108,"close":1109,"change":1376,"percent_change":1377,"volume":660,"transactions":9,"vwap":1109},"2025-09-09",25.882,-0.039,-0.15,{"date":1379,"open":1380,"high":1381,"low":1101,"close":1382,"change":735,"percent_change":736,"volume":670,"transactions":9,"vwap":1382},"2025-09-08",25.878,25.91,25.899,{"date":1384,"open":1109,"high":1105,"low":1173,"close":1339,"change":19,"percent_change":1027,"volume":1022,"transactions":9,"vwap":1339},"2025-09-05",{"date":1386,"open":1200,"high":1266,"low":1200,"close":1266,"change":697,"percent_change":1387,"volume":1250,"transactions":9,"vwap":1266},"2025-09-04",0.19,{"date":1389,"open":1210,"high":1210,"low":1210,"close":1210,"change":1390,"percent_change":400,"volume":706,"transactions":9,"vwap":1210},"2025-09-03",0.046,{"date":1392,"open":1002,"high":1002,"low":1393,"close":1394,"change":1395,"percent_change":314,"volume":813,"transactions":9,"vwap":1394},"2025-09-02",25.667,25.689,-0.031,{"date":1397,"open":1002,"high":1002,"low":1002,"close":1002,"change":702,"percent_change":220,"volume":636,"transactions":9,"vwap":1002},"2025-08-29",{"date":1399,"open":975,"high":975,"low":967,"close":1400,"change":1401,"percent_change":286,"volume":632,"transactions":9,"vwap":1400},"2025-08-28",25.716,0.011,{"date":1403,"open":955,"high":967,"low":955,"close":968,"change":257,"percent_change":258,"volume":745,"transactions":9,"vwap":968},"2025-08-27",{"date":1405,"open":958,"high":1247,"low":958,"close":1239,"change":499,"percent_change":400,"volume":684,"transactions":9,"vwap":1239},"2025-08-26",{"date":1407,"open":173,"high":173,"low":925,"close":958,"change":572,"percent_change":601,"volume":626,"transactions":9,"vwap":958},"2025-08-25",{"date":1409,"open":948,"high":949,"low":948,"close":1016,"change":1410,"percent_change":1411,"volume":641,"transactions":9,"vwap":1016},"2025-08-22",0.085,0.33,{"date":1413,"open":1414,"high":954,"low":688,"close":945,"change":572,"percent_change":601,"volume":626,"transactions":9,"vwap":945},"2025-08-21",25.602,{"date":1416,"open":925,"high":962,"low":925,"close":1417,"change":220,"percent_change":456,"volume":620,"transactions":9,"vwap":1417},"2025-08-20",25.625,{"date":1419,"open":925,"high":1420,"low":925,"close":1420,"change":535,"percent_change":474,"volume":636,"transactions":9,"vwap":1420},"2025-08-19",25.605,{"date":1422,"open":1423,"high":930,"low":1423,"close":930,"change":1424,"percent_change":363,"volume":598,"transactions":9,"vwap":930},"2025-08-18",25.557,-0.014,{"date":1426,"open":924,"high":924,"low":1021,"close":1427,"change":1428,"percent_change":697,"volume":745,"transactions":9,"vwap":1427},"2025-08-15",25.594,0.014,{"date":1430,"open":1431,"high":1431,"low":930,"close":930,"change":1432,"percent_change":941,"volume":891,"transactions":9,"vwap":930},"2025-08-14",25.638,-0.065,{"date":1434,"open":930,"high":1435,"low":930,"close":951,"change":104,"percent_change":797,"volume":737,"transactions":9,"vwap":951},"2025-08-13",25.646,{"date":1437,"open":1438,"high":924,"low":639,"close":945,"change":1439,"percent_change":109,"volume":886,"transactions":9,"vwap":945},"2025-08-12",25.589,-0.002,{"date":1441,"open":924,"high":924,"low":1442,"close":923,"change":1443,"percent_change":691,"volume":757,"transactions":9,"vwap":923},"2025-08-11",25.578,-0.008,{"date":1445,"open":1446,"high":954,"low":929,"close":1447,"change":109,"percent_change":572,"volume":1354,"transactions":9,"vwap":1447},"2025-08-08",25.577,25.595,{"date":1449,"open":925,"high":1417,"low":923,"close":1420,"change":1123,"percent_change":251,"volume":737,"transactions":9,"vwap":1420},"2025-08-07",{"date":1451,"open":1452,"high":924,"low":1021,"close":1453,"change":1060,"percent_change":-6,"volume":632,"transactions":9,"vwap":1453},"2025-08-06",25.598,25.609,{"date":1455,"open":1420,"high":924,"low":1456,"close":924,"change":833,"percent_change":251,"volume":632,"transactions":9,"vwap":924},"2025-08-05",25.596,{"date":1458,"open":1459,"high":1300,"low":1459,"close":1300,"change":535,"percent_change":474,"volume":598,"transactions":9,"vwap":1300},"2025-08-04",25.599,{"date":1461,"open":658,"high":1021,"low":658,"close":1021,"change":1462,"percent_change":1463,"volume":1013,"transactions":9,"vwap":1021},"2025-08-01",0.138,0.54,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":220,"volume":715,"transactions":9,"vwap":1467},"2025-07-31",25.459,25.452,0.006,{"date":1470,"open":653,"high":1471,"low":653,"close":1471,"change":1472,"percent_change":601,"volume":636,"transactions":9,"vwap":1471},"2025-07-30",25.446,-0.042,{"date":1474,"open":669,"high":669,"low":907,"close":907,"change":1475,"percent_change":119,"volume":715,"transactions":9,"vwap":907},"2025-07-29",0.064,{"date":1477,"open":688,"high":1478,"low":688,"close":1479,"change":1480,"percent_change":294,"volume":620,"transactions":9,"vwap":1479},"2025-07-28",25.442,25.424,-0.021,{"date":1482,"open":668,"high":1483,"low":668,"close":726,"change":828,"percent_change":578,"volume":620,"transactions":9,"vwap":726},"2025-07-25",25.448,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":572,"volume":620,"transactions":9,"vwap":1488},"2025-07-24",25.396,25.413,25.409,-0.011,{"date":1491,"open":1492,"high":677,"low":1487,"close":664,"change":1329,"percent_change":301,"volume":891,"transactions":9,"vwap":664},"2025-07-23",25.429,{"date":1494,"open":648,"high":648,"low":679,"close":1495,"change":785,"percent_change":786,"volume":760,"transactions":9,"vwap":1495},"2025-07-22",25.449,{"date":1497,"open":1498,"high":1498,"low":688,"close":1499,"change":1500,"percent_change":1234,"volume":891,"transactions":9,"vwap":1499},"2025-07-21",25.431,25.427,0.054,{"date":1502,"open":740,"high":710,"low":740,"close":710,"change":1503,"percent_change":567,"volume":171,"transactions":9,"vwap":710},"2025-07-18",0.028,{"date":1505,"open":864,"high":865,"low":864,"close":865,"change":356,"percent_change":220,"volume":670,"transactions":9,"vwap":865},"2025-07-17",{"date":1507,"open":721,"high":721,"low":721,"close":721,"change":577,"percent_change":578,"volume":706,"transactions":9,"vwap":721},"2025-07-16",{"date":1509,"open":1510,"high":741,"low":748,"close":748,"change":266,"percent_change":267,"volume":876,"transactions":9,"vwap":748},"2025-07-15",25.315,{"date":1512,"open":1513,"high":740,"low":1513,"close":740,"change":1148,"percent_change":307,"volume":715,"transactions":9,"vwap":740},"2025-07-14",25.347,{"date":1515,"open":740,"high":1516,"low":1513,"close":1513,"change":903,"percent_change":904,"volume":926,"transactions":9,"vwap":1513},"2025-07-11",25.362,{"date":1518,"open":709,"high":688,"low":709,"close":688,"change":356,"percent_change":220,"volume":926,"transactions":9,"vwap":688},"2025-07-10",{"date":1520,"open":1521,"high":714,"low":1521,"close":714,"change":104,"percent_change":407,"volume":632,"transactions":9,"vwap":714},"2025-07-09",25.341,{"date":1523,"open":1524,"high":687,"low":623,"close":1525,"change":251,"percent_change":294,"volume":1526,"transactions":9,"vwap":1525},"2025-07-08",25.343,25.335,8800,{"date":1528,"open":1513,"high":689,"low":1529,"close":1530,"change":572,"percent_change":601,"volume":813,"transactions":9,"vwap":1530},"2025-07-07",25.344,25.355,{"date":1532,"open":668,"high":653,"low":714,"close":714,"change":1170,"percent_change":792,"volume":1013,"transactions":9,"vwap":714},"2025-07-03",{"date":1534,"open":678,"high":789,"low":688,"close":1492,"change":1535,"percent_change":363,"volume":737,"transactions":9,"vwap":1492},"2025-07-02",-0.013,{"date":1537,"open":647,"high":647,"low":1478,"close":1478,"change":1123,"percent_change":251,"volume":620,"transactions":9,"vwap":1478},"2025-07-01",{"date":1539,"open":679,"high":1471,"low":668,"close":1471,"change":828,"percent_change":578,"volume":626,"transactions":9,"vwap":1471},"2025-06-30",{"date":1541,"open":668,"high":801,"low":646,"close":668,"change":1542,"percent_change":1543,"volume":670,"transactions":9,"vwap":668},"2025-06-27",-0.293,-1.14,{"date":1545,"open":1016,"high":1546,"low":1016,"close":1546,"change":1547,"percent_change":1548,"volume":886,"transactions":9,"vwap":1546},"2025-06-26",25.703,0.051,0.2,{"date":1550,"open":1551,"high":1552,"low":1021,"close":1552,"change":616,"percent_change":257,"volume":641,"transactions":9,"vwap":1552},"2025-06-25",25.597,25.652,{"date":1554,"open":925,"high":1016,"low":925,"close":1555,"change":1556,"percent_change":797,"volume":1557,"transactions":9,"vwap":1555},"2025-06-24",25.644,0.058,11100,{"date":1559,"open":1420,"high":1420,"low":1560,"close":1560,"change":1547,"percent_change":1548,"volume":632,"transactions":9,"vwap":1560},"2025-06-23",25.586,{"date":1562,"open":639,"high":639,"low":916,"close":916,"change":220,"percent_change":456,"volume":684,"transactions":9,"vwap":916},"2025-06-20",{"date":1564,"open":635,"high":635,"low":659,"close":640,"change":616,"percent_change":257,"volume":846,"transactions":9,"vwap":640},"2025-06-18",{"date":1566,"open":1030,"high":1567,"low":659,"close":1568,"change":802,"percent_change":803,"volume":1569,"transactions":9,"vwap":1568},"2025-06-17",25.514,25.507,30600,{"date":1571,"open":934,"high":939,"low":677,"close":647,"change":333,"percent_change":334,"volume":171,"transactions":9,"vwap":647},"2025-06-16",{"date":1573,"open":1574,"high":1030,"low":840,"close":840,"change":1575,"percent_change":267,"volume":620,"transactions":9,"vwap":840},"2025-06-13",25.489,-0.046,{"date":1577,"open":1030,"high":1034,"low":658,"close":1048,"change":1578,"percent_change":258,"volume":760,"transactions":9,"vwap":1048},"2025-06-12",0.031,{"date":1580,"open":688,"high":658,"low":688,"close":658,"change":1581,"percent_change":1582,"volume":654,"transactions":9,"vwap":658},"2025-06-11",0.075,0.29,{"date":1584,"open":679,"high":679,"low":801,"close":683,"change":535,"percent_change":474,"volume":876,"transactions":9,"vwap":683},"2025-06-10",{"date":1586,"open":689,"high":869,"low":689,"close":688,"change":220,"percent_change":456,"volume":897,"transactions":9,"vwap":688},"2025-06-09",{"date":1588,"open":689,"high":714,"low":689,"close":709,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":709},"2025-06-06",-0.085,-0.33,8700,{"date":1593,"open":647,"high":900,"low":1594,"close":784,"change":1395,"percent_change":314,"volume":1354,"transactions":9,"vwap":784},"2025-06-05",25.458,{"date":1596,"open":659,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":139,"volume":1601,"transactions":9,"vwap":1599},"2025-06-04",25.98,25.461,25.496,0.082,10700,{"date":1603,"open":653,"high":653,"low":1604,"close":1605,"change":1060,"percent_change":-6,"volume":1022,"transactions":9,"vwap":1605},"2025-06-03",25.386,25.414,{"date":1607,"open":688,"high":664,"low":709,"close":869,"change":691,"percent_change":314,"volume":1119,"transactions":9,"vwap":869},"2025-06-02",{"date":1609,"open":854,"high":648,"low":664,"close":726,"change":1063,"percent_change":350,"volume":846,"transactions":9,"vwap":726},"2025-05-30",{"date":1611,"open":668,"high":664,"low":709,"close":771,"change":697,"percent_change":1548,"volume":846,"transactions":9,"vwap":771},"2025-05-29",{"date":1613,"open":884,"high":689,"low":884,"close":1614,"change":691,"percent_change":314,"volume":1615,"transactions":9,"vwap":1614},"2025-05-28",25.354,12100,{"date":1617,"open":709,"high":646,"low":709,"close":1618,"change":104,"percent_change":407,"volume":880,"transactions":9,"vwap":1618},"2025-05-27",25.384,{"date":1620,"open":721,"high":1524,"low":623,"close":1621,"change":535,"percent_change":474,"volume":846,"transactions":9,"vwap":1621},"2025-05-23",25.324,{"date":1623,"open":1624,"high":741,"low":390,"close":1625,"change":735,"percent_change":736,"volume":626,"transactions":9,"vwap":1625},"2025-05-22",25.293,25.299,{"date":1627,"open":623,"high":623,"low":389,"close":1628,"change":294,"percent_change":1629,"volume":660,"transactions":9,"vwap":1628},"2025-05-21",25.255,-0.32,{"date":1631,"open":1632,"high":1614,"low":1633,"close":1525,"change":251,"percent_change":294,"volume":846,"transactions":9,"vwap":1525},"2025-05-20",25.351,25.332,{"date":1635,"open":748,"high":1530,"low":748,"close":1530,"change":307,"percent_change":286,"volume":171,"transactions":9,"vwap":1530},"2025-05-19",{"date":1637,"open":721,"high":1530,"low":721,"close":865,"change":1638,"percent_change":104,"volume":1639,"transactions":9,"vwap":865},"2025-05-16",0.016,25700,{"date":1641,"open":864,"high":884,"low":623,"close":1642,"change":1643,"percent_change":1411,"volume":1114,"transactions":9,"vwap":1642},"2025-05-15",25.329,0.084,{"date":1645,"open":1646,"high":1646,"low":462,"close":1647,"change":363,"percent_change":231,"volume":1648,"transactions":9,"vwap":1647},"2025-05-14",25.274,25.245,3400,{"date":1650,"open":390,"high":748,"low":390,"close":753,"change":437,"percent_change":437,"volume":1601,"transactions":9,"vwap":753},"2025-05-13",{"date":1652,"open":1653,"high":864,"low":373,"close":753,"change":211,"percent_change":212,"volume":760,"transactions":9,"vwap":753},"2025-05-12",25.292,{"date":1655,"open":1656,"high":1657,"low":884,"close":740,"change":1658,"percent_change":257,"volume":1013,"transactions":9,"vwap":740},"2025-05-09",25.369,25.392,0.007,{"date":1660,"open":646,"high":646,"low":1524,"close":1524,"change":1661,"percent_change":941,"volume":1031,"transactions":9,"vwap":1524},"2025-05-08",-0.063,{"date":1663,"open":689,"high":668,"low":689,"close":678,"change":1578,"percent_change":258,"volume":750,"transactions":9,"vwap":678},"2025-05-07",{"date":1665,"open":689,"high":688,"low":864,"close":807,"change":577,"percent_change":578,"volume":1666,"transactions":9,"vwap":807},"2025-05-06",13000,{"date":1668,"open":687,"high":689,"low":623,"close":721,"change":547,"percent_change":196,"volume":1669,"transactions":9,"vwap":721},"2025-05-05",5600,{"date":1671,"open":668,"high":668,"low":1672,"close":870,"change":1673,"percent_change":723,"volume":1674,"transactions":9,"vwap":870},"2025-05-02",25.361,-0.073,17700,{"date":1676,"open":677,"high":677,"low":664,"close":790,"change":1677,"percent_change":212,"volume":886,"transactions":9,"vwap":790},"2025-05-01",-0.057,{"date":1679,"open":669,"high":1094,"low":647,"close":1094,"change":450,"percent_change":104,"volume":1680,"transactions":9,"vwap":1094},"2025-04-30",8400,{"date":1682,"open":1683,"high":1683,"low":677,"close":659,"change":1547,"percent_change":1548,"volume":654,"transactions":9,"vwap":659},"2025-04-29",25.501,{"date":1685,"open":664,"high":1492,"low":1686,"close":1492,"change":1547,"percent_change":1548,"volume":880,"transactions":9,"vwap":1492},"2025-04-28",25.417,{"date":1688,"open":1513,"high":1604,"low":1513,"close":700,"change":1153,"percent_change":1387,"volume":757,"transactions":9,"vwap":700},"2025-04-25",{"date":1690,"open":623,"high":1691,"low":623,"close":1691,"change":1692,"percent_change":1693,"volume":737,"transactions":9,"vwap":1691},"2025-04-24",25.331,0.091,0.36,{"date":1695,"open":373,"high":373,"low":614,"close":614,"change":220,"percent_change":456,"volume":813,"transactions":9,"vwap":614},"2025-04-23",{"date":177,"open":624,"high":624,"low":462,"close":462,"change":1376,"percent_change":1377,"volume":620,"transactions":9,"vwap":462}]