[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPAS":3,"homepage-market-summary":27,"stock-historical-FPAS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FPAS","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},"FPA Short Duration Government ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3371,1.03224,"Monthly",{"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},23.8,23.955,-0.155,-0.65,379.008,25.6,23.69,2573.789512,5.8,480,{"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},25.641,2208,805801.378,-5.47,"2025-04-22",[179,182,191,200,208,216,225,231,240,248,255,260,267,274,280,290,298,309,317,326,333,340,346,354,363,371,375,382,390,398,404,410,417,423,426,433,438,441,445,450,457,462,467,474,478,483,487,493,499,505,508,514,517,521,528,533,536,546,553,561,566,571,575,581,586,591,595,601,608,611,614,616,619,623,629,634,640,643,648,653,658,662,666,669,672,674,679,685,688,692,694,696,699,703,707,712,716,721,724,726,730,734,738,742,745,749,753,756,760,763,766,768,774,778,784,789,794,799,802,805,808,810,814,819,824,827,829,831,836,839,843,849,854,858,861,865,869,875,881,884,889,893,895,901,906,909,915,919,924,930,935,941,946,949,955,961,967,971,976,980,983,988,992,997,999,1002,1006,1010,1013,1016,1021,1024,1027,1029,1033,1035,1039,1043,1046,1049,1054,1058,1062,1065,1068,1073,1078,1080,1084,1088,1092,1094,1100,1103,1106,1109,1112,1114,1118,1121,1123,1126,1131,1135,1139,1141,1146,1150,1156,1160,1164,1168,1172,1177,1181,1186,1189,1193,1196,1198,1202,1205,1209,1213,1217,1221,1224,1227,1232,1235,1238,1242,1245,1249,1252,1257,1259,1263,1266,1269,1272,1275,1280,1283,1287,1291,1298,1301,1304,1308,1313,1315,1317,1319,1323,1326,1328,1332,1335,1337,1339,1342,1345,1347,1349,1352,1356,1359,1362,1366,1369,1373,1376,1378,1381,1384,1388,1391,1396,1398,1402,1405,1407,1410,1413,1416,1420,1424,1426,1431,1434,1436,1439,1441,1443,1448,1450,1452,1455,1459,1462,1465,1467,1471,1474,1477,1480,1485,1489,1493,1496,1498,1501,1504,1507,1510,1512,1515,1521,1526,1530,1533,1535,1538,1541,1544,1550,1554,1559,1563,1568,1570,1572,1577,1582,1587,1589,1591,1595,1600,1603,1606,1609,1612,1616,1618,1620,1622,1626,1630,1634,1638,1641,1644,1646,1648,1650,1654,1658,1661,1664,1667,1670,1673,1675],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},21,23.8146,{"date":183,"open":184,"high":185,"low":184,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",23.905,24,0.245,1.03,6941.073,41,23.9779,{"date":192,"open":193,"high":193,"low":23,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",23.78,23.71,-0.07,-0.29,14950.042,53,23.7242,{"date":201,"open":202,"high":193,"low":202,"close":193,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",23.73,0.03,0.13,3425,34,23.7386,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":206,"vwap":215},"2026-09-28",23.79,23.75,-0.11,-0.46,3943,23.7716,{"date":217,"open":218,"high":219,"low":17,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",23.84,23.86,0.07,0.29,6702.041,48,23.8064,{"date":226,"open":210,"high":210,"low":210,"close":210,"change":109,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",-0.04,111,12,23.7967,{"date":232,"open":233,"high":234,"low":193,"close":17,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",23.82,23.83,-0.235,-0.98,8957.041,35,23.7954,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",24.035,0.01,0.04,49,14,23.9907,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":244,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",24.025,0.17,57,13,24.0313,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":195,"percent_change":196,"volume":258,"transactions":253,"vwap":259},"2026-09-18",23.985,12.008,23.9975,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":265,"vwap":266},"2026-09-17",24.055,0.0638,0.27,11,24.0446,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":253,"vwap":273},"2026-09-16",23.9912,-0.0238,-0.1,22,24.0702,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":229,"transactions":229,"vwap":279},"2026-09-15",24.015,-0.1061,-0.44,24.0112,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",24.12,24.155,24.1211,-0.0118,-0.05,852,19,24.1375,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":195,"volume":296,"transactions":180,"vwap":297},"2026-09-11",24.17,24.09,24.1329,-0.0165,1735,24.1156,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",24.19,24.23,24.14,24.1494,-0.1556,-0.64,7706.069,45,24.1799,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":286,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",24.281,24.305,-0.21,133,15,24.2907,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-08",24.32,24.355,-0.015,-0.06,377,20,24.347,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":149,"volume":330,"transactions":331,"vwap":332},"2026-09-04",24.37,0.0862,28.008,16,24.3617,{"date":334,"open":328,"high":328,"low":335,"close":336,"change":337,"percent_change":196,"volume":338,"transactions":206,"vwap":339},"2026-09-03",24.15,24.2838,-0.0712,3495,24.2924,{"date":341,"open":320,"high":320,"low":320,"close":320,"change":342,"percent_change":104,"volume":343,"transactions":344,"vwap":345},"2026-09-02",0.015,9,8,24.3558,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":343,"vwap":353},"2026-09-01",24.3685,24.34,-0.085,-0.35,209,24.3688,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",24.465,24.425,0.02,0.08,888,46,24.4398,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",24.405,-0.09,-0.37,23,10,24.4478,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":109,"percent_change":227,"volume":324,"transactions":343,"vwap":374},"2026-08-27",24.495,24.5033,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":229,"vwap":381},"2026-08-26",24.505,-0.055,-0.22,87,24.4947,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":246,"vwap":389},"2026-08-25",24.48,24.56,0.09,0.37,718,24.523,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":369,"vwap":397},"2026-08-24",24.51,24.47,0.025,0.1,137,24.5069,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":227,"percent_change":401,"volume":402,"transactions":229,"vwap":403},"2026-08-21",24.445,-0.16,15.008,24.4601,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":369,"transactions":343,"vwap":409},"2026-08-20",24.485,-0.03,-0.12,24.4846,{"date":411,"open":412,"high":413,"low":393,"close":413,"change":414,"percent_change":414,"volume":415,"transactions":265,"vwap":416},"2026-08-19",24.4707,24.515,0,422,24.4754,{"date":418,"open":419,"high":419,"low":413,"close":413,"change":203,"percent_change":420,"volume":421,"transactions":324,"vwap":422},"2026-08-18",24.53,0.12,7456,24.5299,{"date":424,"open":406,"high":406,"low":406,"close":406,"change":109,"percent_change":227,"volume":265,"transactions":369,"vwap":425},"2026-08-17",24.512,{"date":427,"open":428,"high":373,"low":428,"close":373,"change":429,"percent_change":430,"volume":431,"transactions":229,"vwap":432},"2026-08-14",24.461,-0.0419,-0.17,423,24.4629,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":366,"volume":238,"transactions":343,"vwap":437},"2026-08-13",24.5369,-0.0231,24.5195,{"date":439,"open":385,"high":385,"low":385,"close":385,"change":394,"percent_change":395,"volume":380,"transactions":369,"vwap":440},"2026-08-12",24.5619,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":243,"percent_change":244,"volume":369,"transactions":343,"vwap":444},"2026-08-11",24.535,24.5338,{"date":446,"open":392,"high":447,"low":392,"close":447,"change":378,"percent_change":379,"volume":448,"transactions":265,"vwap":449},"2026-08-10",24.525,131,24.5131,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":344,"transactions":455,"vwap":456},"2026-08-07",24.58,0.055,0.22,7,24.5893,{"date":458,"open":447,"high":447,"low":447,"close":447,"change":459,"percent_change":460,"volume":229,"transactions":344,"vwap":461},"2026-08-06",-0.065,-0.26,24.5393,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":358,"volume":253,"transactions":344,"vwap":466},"2026-08-05",24.59,0.005,24.5638,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":359,"percent_change":471,"volume":472,"transactions":229,"vwap":473},"2026-08-04",24.551,24.585,0.33,239,24.552,{"date":475,"open":377,"high":377,"low":377,"close":377,"change":476,"percent_change":477,"volume":331,"transactions":344,"vwap":374},"2026-08-03",0.0393,0.16,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":460,"volume":265,"transactions":344,"vwap":482},"2026-07-31",24.4657,-0.0643,24.455,{"date":484,"open":447,"high":419,"low":485,"close":419,"change":342,"percent_change":104,"volume":486,"transactions":331,"vwap":392},"2026-07-30",24.5,458,{"date":488,"open":406,"high":413,"low":406,"close":413,"change":489,"percent_change":490,"volume":491,"transactions":265,"vwap":492},"2026-07-29",-0.02,-0.08,187,24.4888,{"date":494,"open":443,"high":443,"low":443,"close":443,"change":495,"percent_change":496,"volume":497,"transactions":344,"vwap":498},"2026-07-28",0.05,0.2,26,24.5557,{"date":500,"open":501,"high":406,"low":502,"close":406,"change":203,"percent_change":420,"volume":503,"transactions":369,"vwap":504},"2026-07-27",24.4611,24.4508,2655,24.4533,{"date":506,"open":482,"high":482,"low":482,"close":482,"change":244,"percent_change":477,"volume":265,"transactions":369,"vwap":507},"2026-07-24",24.466,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":286,"percent_change":511,"volume":512,"transactions":265,"vwap":513},"2026-07-23",24.415,-0.2,87.04,24.4446,{"date":515,"open":356,"high":356,"low":356,"close":356,"change":227,"percent_change":401,"volume":344,"transactions":455,"vwap":516},"2026-07-22",24.4866,{"date":518,"open":413,"high":413,"low":377,"close":377,"change":286,"percent_change":511,"volume":519,"transactions":315,"vwap":520},"2026-07-21",224,24.5153,{"date":522,"open":392,"high":523,"low":392,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":331,"vwap":527},"2026-07-20",24.555,-0.035,-0.14,297,24.5383,{"date":529,"open":530,"high":464,"low":530,"close":464,"change":465,"percent_change":358,"volume":531,"transactions":369,"vwap":532},"2026-07-17",24.57,1592.04,24.5707,{"date":534,"open":470,"high":470,"low":470,"close":470,"change":489,"percent_change":490,"volume":307,"transactions":344,"vwap":535},"2026-07-16",24.5829,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-15",24.63,24.65,24.605,0.0877,0.36,2017,51,24.635,{"date":547,"open":485,"high":548,"low":485,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":180,"vwap":552},"2026-07-14",24.5173,-0.1027,-0.42,1027,24.5021,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":489,"volume":558,"transactions":559,"vwap":560},"2026-07-13",24.55,24.62,-0.005,6526,38,24.5916,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":212,"volume":565,"transactions":9,"vwap":563},"2026-07-10",24.625,-0.027,100,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":565,"transactions":9,"vwap":568},"2026-07-09",24.652,0.037,0.15,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":490,"percent_change":574,"volume":565,"transactions":9,"vwap":573},"2026-07-08",24.615,-0.32,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":407,"percent_change":408,"volume":580,"transactions":9,"vwap":579},"2026-07-07",24.72,24.79,24.695,19100,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":453,"percent_change":454,"volume":585,"transactions":9,"vwap":584},"2026-07-06",24.69,24.725,3100,{"date":587,"open":588,"high":579,"low":589,"close":588,"change":109,"percent_change":227,"volume":590,"transactions":9,"vwap":588},"2026-07-02",24.67,24.64,3000,{"date":592,"open":588,"high":593,"low":588,"close":593,"change":594,"percent_change":271,"volume":590,"transactions":9,"vwap":593},"2026-07-01",24.68,-0.025,{"date":596,"open":577,"high":577,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-06-30",24.705,-0.061,-0.25,2400,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":322,"volume":607,"transactions":9,"vwap":604},"2026-06-29",24.765,24.766,24.731,-0.014,7100,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":244,"percent_change":477,"volume":565,"transactions":9,"vwap":610},"2026-06-26",24.78,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":342,"percent_change":104,"volume":565,"transactions":9,"vwap":613},"2026-06-25",24.74,{"date":615,"open":584,"high":584,"low":584,"close":584,"change":386,"percent_change":387,"volume":565,"transactions":9,"vwap":584},"2026-06-24",{"date":617,"open":593,"high":593,"low":545,"close":545,"change":557,"percent_change":489,"volume":618,"transactions":9,"vwap":545},"2026-06-23",3800,{"date":620,"open":588,"high":588,"low":589,"close":589,"change":350,"percent_change":621,"volume":622,"transactions":9,"vwap":589},"2026-06-22",-0.34,77400,{"date":624,"open":625,"high":578,"low":577,"close":584,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":584},"2026-06-18",24.73,0.122,0.5,8900,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":565,"transactions":9,"vwap":631},"2026-06-17",24.603,-0.139,-0.56,{"date":635,"open":636,"high":610,"low":637,"close":637,"change":638,"percent_change":430,"volume":639,"transactions":9,"vwap":637},"2026-06-16",24.75,24.742,-0.043,2800,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":203,"percent_change":420,"volume":565,"transactions":9,"vwap":642},"2026-06-15",24.785,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":594,"percent_change":271,"volume":647,"transactions":9,"vwap":646},"2026-06-12",24.8,24.755,3400,{"date":649,"open":577,"high":610,"low":577,"close":610,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":610},"2026-06-11",0.117,0.47,174600,{"date":654,"open":597,"high":613,"low":655,"close":656,"change":564,"percent_change":212,"volume":657,"transactions":9,"vwap":656},"2026-06-10",24.66,24.663,2500,{"date":659,"open":583,"high":583,"low":583,"close":583,"change":660,"percent_change":661,"volume":565,"transactions":9,"vwap":583},"2026-06-09",0.035,0.14,{"date":663,"open":664,"high":583,"low":664,"close":664,"change":414,"percent_change":414,"volume":665,"transactions":9,"vwap":664},"2026-06-08",24.655,900,{"date":667,"open":664,"high":664,"low":664,"close":664,"change":366,"percent_change":668,"volume":565,"transactions":9,"vwap":664},"2026-06-05",-0.36,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":394,"percent_change":395,"volume":565,"transactions":9,"vwap":671},"2026-06-04",24.745,{"date":673,"open":583,"high":577,"low":593,"close":577,"change":524,"percent_change":525,"volume":585,"transactions":9,"vwap":577},"2026-06-03",{"date":675,"open":577,"high":646,"low":577,"close":646,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":646},"2026-06-02",0.028,0.11,600,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":313,"volume":684,"transactions":9,"vwap":682},"2026-06-01",24.71,24.727,-0.053,200,{"date":686,"open":636,"high":578,"low":636,"close":610,"change":358,"percent_change":359,"volume":687,"transactions":9,"vwap":610},"2026-05-29",700,{"date":689,"open":610,"high":610,"low":690,"close":690,"change":203,"percent_change":420,"volume":691,"transactions":9,"vwap":690},"2026-05-28",24.76,400,{"date":693,"open":690,"high":690,"low":625,"close":625,"change":414,"percent_change":414,"volume":684,"transactions":9,"vwap":625},"2026-05-27",{"date":695,"open":625,"high":625,"low":625,"close":625,"change":359,"percent_change":139,"volume":171,"transactions":9,"vwap":625},"2026-05-26",{"date":697,"open":539,"high":539,"low":539,"close":539,"change":698,"percent_change":489,"volume":565,"transactions":9,"vwap":539},"2026-05-22",-0.004,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":430,"volume":565,"transactions":9,"vwap":701},"2026-05-21",24.654,-0.041,{"date":704,"open":464,"high":579,"low":452,"close":579,"change":204,"percent_change":705,"volume":706,"transactions":9,"vwap":579},"2026-05-20",0.53,800,{"date":708,"open":464,"high":709,"low":710,"close":710,"change":195,"percent_change":711,"volume":691,"transactions":9,"vwap":710},"2026-05-19",24.6,24.565,-0.28,{"date":713,"open":655,"high":655,"low":545,"close":545,"change":714,"percent_change":104,"volume":715,"transactions":9,"vwap":545},"2026-05-18",0.014,500,{"date":717,"open":681,"high":681,"low":709,"close":718,"change":719,"percent_change":720,"volume":715,"transactions":9,"vwap":718},"2026-05-15",24.621,-0.124,-0.5,{"date":722,"open":723,"high":723,"low":671,"close":671,"change":321,"percent_change":322,"volume":678,"transactions":9,"vwap":671},"2026-05-14",24.86,{"date":725,"open":578,"high":578,"low":690,"close":690,"change":243,"percent_change":244,"volume":715,"transactions":9,"vwap":690},"2026-05-13",{"date":727,"open":645,"high":645,"low":636,"close":636,"change":728,"percent_change":729,"volume":684,"transactions":9,"vwap":636},"2026-05-12",-0.145,-0.58,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":286,"percent_change":511,"volume":684,"transactions":9,"vwap":733},"2026-05-11",24.92,24.895,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":244,"percent_change":477,"volume":565,"transactions":9,"vwap":737},"2026-05-08",24.98,24.945,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":286,"percent_change":511,"volume":684,"transactions":9,"vwap":741},"2026-05-07",24.94,24.905,{"date":743,"open":736,"high":736,"low":744,"close":744,"change":386,"percent_change":542,"volume":691,"transactions":9,"vwap":744},"2026-05-06",24.955,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":243,"percent_change":244,"volume":715,"transactions":9,"vwap":748},"2026-05-05",24.91,24.865,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":459,"percent_change":460,"volume":715,"transactions":9,"vwap":752},"2026-05-04",24.87,24.855,{"date":754,"open":732,"high":732,"low":732,"close":732,"change":755,"percent_change":203,"volume":565,"transactions":9,"vwap":732},"2026-05-01",0.008,{"date":757,"open":732,"high":732,"low":758,"close":758,"change":759,"percent_change":251,"volume":618,"transactions":9,"vwap":758},"2026-04-30",24.912,0.042,{"date":761,"open":751,"high":751,"low":751,"close":751,"change":762,"percent_change":550,"volume":565,"transactions":9,"vwap":751},"2026-04-29",-0.105,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":414,"percent_change":414,"volume":565,"transactions":9,"vwap":765},"2026-04-28",24.975,{"date":767,"open":765,"high":765,"low":765,"close":765,"change":407,"percent_change":408,"volume":565,"transactions":9,"vwap":765},"2026-04-27",{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":661,"volume":706,"transactions":9,"vwap":772},"2026-04-24",24.89,25.030001,25.0049992,0.036,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":271,"volume":565,"transactions":9,"vwap":776},"2026-04-23",24.969,-0.026,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":358,"volume":783,"transactions":9,"vwap":781},"2026-04-22",25.040001,24.995,0.006,300,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":565,"transactions":9,"vwap":786},"2026-04-21",24.989,-0.076,-0.3,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":109,"percent_change":227,"volume":793,"transactions":9,"vwap":792},"2026-04-20",25.08,25.065001,1200,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":386,"percent_change":542,"volume":798,"transactions":9,"vwap":797},"2026-04-17",25.1,25.075001,4100,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":489,"percent_change":490,"volume":684,"transactions":9,"vwap":801},"2026-04-16",24.985,{"date":803,"open":771,"high":771,"low":772,"close":772,"change":407,"percent_change":408,"volume":804,"transactions":9,"vwap":772},"2026-04-15",1400,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":407,"percent_change":408,"volume":565,"transactions":9,"vwap":807},"2026-04-14",25.035,{"date":809,"open":792,"high":792,"low":792,"close":792,"change":203,"percent_change":420,"volume":565,"transactions":9,"vwap":792},"2026-04-13",{"date":811,"open":812,"high":807,"low":812,"close":807,"change":813,"percent_change":788,"volume":783,"transactions":9,"vwap":807},"2026-04-10",25.02,-0.075,{"date":815,"open":792,"high":816,"low":792,"close":817,"change":453,"percent_change":454,"volume":818,"transactions":9,"vwap":817},"2026-04-09",25.18,25.11,4700,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":244,"percent_change":477,"volume":823,"transactions":9,"vwap":822},"2026-04-08",25.09,25.055,11300,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":244,"percent_change":477,"volume":684,"transactions":9,"vwap":826},"2026-04-07",25.014999,{"date":828,"open":765,"high":765,"low":765,"close":765,"change":227,"percent_change":401,"volume":565,"transactions":9,"vwap":765},"2026-04-06",{"date":830,"open":826,"high":826,"low":826,"close":826,"change":203,"percent_change":420,"volume":565,"transactions":9,"vwap":826},"2026-04-02",{"date":832,"open":833,"high":801,"low":833,"close":801,"change":834,"percent_change":835,"volume":691,"transactions":9,"vwap":801},"2026-04-01",24.96,-0.045,-0.18,{"date":837,"open":736,"high":771,"low":736,"close":771,"change":220,"percent_change":838,"volume":678,"transactions":9,"vwap":771},"2026-03-31",0.28,{"date":840,"open":833,"high":833,"low":833,"close":833,"change":841,"percent_change":842,"volume":684,"transactions":9,"vwap":833},"2026-03-30",0.048,0.19,{"date":844,"open":845,"high":771,"low":845,"close":758,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":758},"2026-03-27",24.83,0.097,0.39,5900,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":565,"transactions":9,"vwap":851},"2026-03-26",24.815,-0.13,-0.52,{"date":855,"open":737,"high":736,"low":737,"close":737,"change":104,"percent_change":856,"volume":857,"transactions":9,"vwap":737},"2026-03-25",0.24,1300,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":459,"percent_change":460,"volume":565,"transactions":9,"vwap":860},"2026-03-24",24.885,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":453,"percent_change":454,"volume":804,"transactions":9,"vwap":864},"2026-03-23",25.07,24.95,{"date":866,"open":732,"high":732,"low":867,"close":733,"change":868,"percent_change":720,"volume":706,"transactions":9,"vwap":733},"2026-03-20",24.861,-0.125,{"date":870,"open":871,"high":872,"low":871,"close":812,"change":873,"percent_change":430,"volume":874,"transactions":9,"vwap":812},"2026-03-19",24.968,25.049999,-0.042,1100,{"date":876,"open":821,"high":877,"low":878,"close":878,"change":879,"percent_change":599,"volume":880,"transactions":9,"vwap":878},"2026-03-18",25.13,25.062,-0.063,5800,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":203,"percent_change":420,"volume":565,"transactions":9,"vwap":883},"2026-03-17",25.125,{"date":885,"open":886,"high":886,"low":821,"close":887,"change":220,"percent_change":838,"volume":888,"transactions":9,"vwap":887},"2026-03-16",25.14,25.094999,3200,{"date":890,"open":62,"high":780,"low":62,"close":891,"change":813,"percent_change":788,"volume":892,"transactions":9,"vwap":891},"2026-03-13",25.025,1900,{"date":894,"open":796,"high":796,"low":796,"close":796,"change":762,"percent_change":550,"volume":565,"transactions":9,"vwap":796},"2026-03-12",{"date":896,"open":897,"high":898,"low":897,"close":899,"change":489,"percent_change":490,"volume":900,"transactions":9,"vwap":899},"2026-03-11",25.193,25.5,25.205,7000,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":490,"volume":678,"transactions":9,"vwap":904},"2026-03-10",25.3,25.225,-0.019,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":358,"percent_change":359,"volume":684,"transactions":9,"vwap":908},"2026-03-09",25.244,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":489,"volume":171,"transactions":9,"vwap":913},"2026-03-06",25.279,25.2,25.224,-0.006,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":286,"percent_change":511,"volume":691,"transactions":9,"vwap":918},"2026-03-05",25.214,25.23,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":407,"percent_change":408,"volume":715,"transactions":9,"vwap":923},"2026-03-04",25.295,25.26,25.28,{"date":925,"open":926,"high":926,"low":903,"close":927,"change":928,"percent_change":495,"volume":929,"transactions":9,"vwap":927},"2026-03-03",25.35,25.31,0.012,1500,{"date":931,"open":927,"high":927,"low":932,"close":932,"change":933,"percent_change":934,"volume":715,"transactions":9,"vwap":932},"2026-03-02",25.298,-0.137,-0.54,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":684,"transactions":9,"vwap":938},"2026-02-27",25.45,25.435,0.075,0.3,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":204,"volume":715,"transactions":9,"vwap":944},"2026-02-26",25.354,25.36,0.034,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":606,"percent_change":322,"volume":691,"transactions":9,"vwap":948},"2026-02-25",25.326,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":244,"volume":954,"transactions":9,"vwap":952},"2026-02-24",25.37,25.34,0.009,35300,{"date":956,"open":957,"high":926,"low":957,"close":958,"change":959,"percent_change":414,"volume":960,"transactions":9,"vwap":958},"2026-02-23",25.329,25.331,0.001,4000,{"date":962,"open":963,"high":944,"low":963,"close":964,"change":965,"percent_change":496,"volume":966,"transactions":9,"vwap":964},"2026-02-20",25.254,25.33,0.051,3300,{"date":968,"open":969,"high":964,"low":911,"close":911,"change":953,"percent_change":244,"volume":970,"transactions":9,"vwap":911},"2026-02-19",25.29,2100,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":212,"volume":793,"transactions":9,"vwap":974},"2026-02-18",25.32,25.27,-0.029,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":227,"volume":565,"transactions":9,"vwap":978},"2026-02-17",25.299,-0.011,{"date":981,"open":952,"high":952,"low":927,"close":927,"change":982,"percent_change":407,"volume":684,"transactions":9,"vwap":927},"2026-02-13",-0.008,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":264,"volume":874,"transactions":9,"vwap":986},"2026-02-12",25.25,25.318,0.068,{"date":989,"open":985,"high":985,"low":990,"close":985,"change":243,"percent_change":244,"volume":991,"transactions":9,"vwap":985},"2026-02-11",25.19,7700,{"date":993,"open":994,"high":985,"low":994,"close":994,"change":995,"percent_change":104,"volume":996,"transactions":9,"vwap":994},"2026-02-10",25.24,0.016,1700,{"date":998,"open":985,"high":985,"low":913,"close":913,"change":342,"percent_change":104,"volume":996,"transactions":9,"vwap":913},"2026-02-09",{"date":1000,"open":994,"high":994,"low":1001,"close":1001,"change":109,"percent_change":227,"volume":706,"transactions":9,"vwap":1001},"2026-02-06",25.209,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":847,"volume":565,"transactions":9,"vwap":1004},"2026-02-05",25.219,0.099,{"date":1007,"open":1008,"high":1009,"low":863,"close":1009,"change":782,"percent_change":358,"volume":970,"transactions":9,"vwap":1009},"2026-02-04",25.114,25.12,{"date":1011,"open":1008,"high":1008,"low":1008,"close":1008,"change":1012,"percent_change":109,"volume":565,"transactions":9,"vwap":1008},"2026-02-03",-0.002,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":407,"percent_change":408,"volume":684,"transactions":9,"vwap":1015},"2026-02-02",25.116,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":359,"volume":793,"transactions":9,"vwap":1019},"2026-01-30",25.21,25.146,0.021,{"date":1022,"open":1023,"high":1023,"low":883,"close":883,"change":394,"percent_change":395,"volume":678,"transactions":9,"vwap":883},"2026-01-29",25.16,{"date":1025,"open":886,"high":886,"low":796,"close":796,"change":489,"percent_change":490,"volume":1026,"transactions":9,"vwap":796},"2026-01-28",2200,{"date":1028,"open":796,"high":1023,"low":796,"close":1009,"change":243,"percent_change":244,"volume":929,"transactions":9,"vwap":1009},"2026-01-27",{"date":1030,"open":877,"high":1031,"low":821,"close":817,"change":414,"percent_change":414,"volume":1032,"transactions":9,"vwap":817},"2026-01-26",25.15,9700,{"date":1034,"open":817,"high":817,"low":817,"close":817,"change":465,"percent_change":358,"volume":684,"transactions":9,"vwap":817},"2026-01-23",{"date":1036,"open":812,"high":886,"low":812,"close":1037,"change":1020,"percent_change":359,"volume":1038,"transactions":9,"vwap":1037},"2026-01-22",25.105,1600,{"date":1040,"open":817,"high":817,"low":1041,"close":1041,"change":1042,"percent_change":286,"volume":929,"transactions":9,"vwap":1041},"2026-01-21",25.084,-0.013,{"date":1044,"open":796,"high":796,"low":1045,"close":1045,"change":227,"percent_change":401,"volume":706,"transactions":9,"vwap":1045},"2026-01-20",25.097,{"date":1047,"open":886,"high":886,"low":877,"close":1048,"change":227,"percent_change":401,"volume":793,"transactions":9,"vwap":1048},"2026-01-16",25.137,{"date":1050,"open":1051,"high":918,"low":1052,"close":1052,"change":1053,"percent_change":430,"volume":996,"transactions":9,"vwap":1052},"2026-01-15",25.215,25.177,-0.044,{"date":1055,"open":994,"high":994,"low":1056,"close":1056,"change":953,"percent_change":244,"volume":1057,"transactions":9,"vwap":1056},"2026-01-14",25.221,1800,{"date":1059,"open":1018,"high":918,"low":1060,"close":1061,"change":227,"percent_change":401,"volume":793,"transactions":9,"vwap":1061},"2026-01-13",25.179,25.212,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":953,"percent_change":244,"volume":565,"transactions":9,"vwap":1064},"2026-01-12",25.252,{"date":1066,"open":994,"high":923,"low":994,"close":1067,"change":1012,"percent_change":109,"volume":691,"transactions":9,"vwap":1067},"2026-01-09",25.243,{"date":1069,"open":974,"high":974,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":929,"transactions":9,"vwap":1070},"2026-01-08",25.245,-0.049,-0.19,{"date":1074,"open":1075,"high":973,"low":1075,"close":1076,"change":1077,"percent_change":322,"volume":687,"transactions":9,"vwap":1076},"2026-01-07",25.285,25.294,-0.016,{"date":1079,"open":903,"high":927,"low":903,"close":927,"change":394,"percent_change":395,"volume":1038,"transactions":9,"vwap":927},"2026-01-06",{"date":1081,"open":1082,"high":927,"low":1082,"close":1075,"change":1083,"percent_change":842,"volume":857,"transactions":9,"vwap":1075},"2026-01-05",25.275,0.049,{"date":1085,"open":923,"high":923,"low":1086,"close":1086,"change":1087,"percent_change":196,"volume":706,"transactions":9,"vwap":1086},"2026-01-02",25.236,-0.074,{"date":1089,"open":1090,"high":927,"low":974,"close":927,"change":959,"percent_change":414,"volume":1091,"transactions":9,"vwap":927},"2025-12-31",25.309,4900,{"date":1093,"open":973,"high":973,"low":1090,"close":1090,"change":777,"percent_change":271,"volume":684,"transactions":9,"vwap":1090},"2025-12-30",{"date":1095,"open":923,"high":926,"low":923,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2025-12-29",25.335,0.065,0.26,6000,{"date":1101,"open":969,"high":969,"low":974,"close":974,"change":1102,"percent_change":204,"volume":783,"transactions":9,"vwap":974},"2025-12-26",0.032,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1102,"percent_change":204,"volume":565,"transactions":9,"vwap":1105},"2025-12-24",25.238,{"date":1107,"open":912,"high":1108,"low":912,"close":1108,"change":975,"percent_change":212,"volume":684,"transactions":9,"vwap":1108},"2025-12-23",25.206,{"date":1110,"open":985,"high":985,"low":1111,"close":1111,"change":109,"percent_change":227,"volume":687,"transactions":9,"vwap":1111},"2025-12-22",25.235,{"date":1113,"open":974,"high":974,"low":1070,"close":1070,"change":524,"percent_change":525,"volume":706,"transactions":9,"vwap":1070},"2025-12-19",{"date":1115,"open":922,"high":903,"low":922,"close":923,"change":1116,"percent_change":1117,"volume":665,"transactions":9,"vwap":923},"2025-12-18",0.045,0.18,{"date":1119,"open":1120,"high":974,"low":1111,"close":1111,"change":465,"percent_change":358,"volume":857,"transactions":9,"vwap":1111},"2025-12-17",25.266,{"date":1122,"open":922,"high":922,"low":912,"close":918,"change":987,"percent_change":264,"volume":1026,"transactions":9,"vwap":918},"2025-12-16",{"date":1124,"open":816,"high":912,"low":886,"close":1125,"change":982,"percent_change":407,"volume":848,"transactions":9,"vwap":1125},"2025-12-15",25.162,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":565,"transactions":9,"vwap":1128},"2025-12-12",25.17,-0.185,-0.73,{"date":1132,"open":1133,"high":951,"low":1133,"close":1133,"change":1134,"percent_change":220,"volume":970,"transactions":9,"vwap":1133},"2025-12-11",25.355,0.018,{"date":1136,"open":973,"high":1137,"low":973,"close":1137,"change":1138,"percent_change":264,"volume":684,"transactions":9,"vwap":1137},"2025-12-10",25.337,0.067,{"date":1140,"open":903,"high":903,"low":985,"close":974,"change":873,"percent_change":430,"volume":687,"transactions":9,"vwap":974},"2025-12-09",{"date":1142,"open":964,"high":926,"low":969,"close":1143,"change":1144,"percent_change":1145,"volume":678,"transactions":9,"vwap":1143},"2025-12-08",25.312,-0.039,-0.15,{"date":1147,"open":926,"high":1148,"low":926,"close":1148,"change":1149,"percent_change":852,"volume":665,"transactions":9,"vwap":1148},"2025-12-05",25.351,-0.032,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1072,"volume":1155,"transactions":9,"vwap":1153},"2025-12-04",25.41,25.383,-0.048,5300,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":243,"percent_change":244,"volume":684,"transactions":9,"vwap":1159},"2025-12-03",25.44,25.431,{"date":1161,"open":1162,"high":1158,"low":1162,"close":1163,"change":342,"percent_change":104,"volume":585,"transactions":9,"vwap":1163},"2025-12-02",25.4,25.421,{"date":1165,"open":1152,"high":1152,"low":1166,"close":1166,"change":1167,"percent_change":313,"volume":783,"transactions":9,"vwap":1166},"2025-12-01",25.406,-0.054,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":407,"volume":565,"transactions":9,"vwap":1170},"2025-11-28",25.46,-0.007,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":227,"volume":929,"transactions":9,"vwap":1175},"2025-11-26",25.49,25.467,-0.009,{"date":1178,"open":1174,"high":1174,"low":1179,"close":1179,"change":1180,"percent_change":244,"volume":715,"transactions":9,"vwap":1179},"2025-11-25",25.476,0.011,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":104,"percent_change":856,"volume":818,"transactions":9,"vwap":1185},"2025-11-24",25.51,25.417,25.465,{"date":1187,"open":1162,"high":1188,"low":1162,"close":1188,"change":104,"percent_change":856,"volume":715,"transactions":9,"vwap":1188},"2025-11-21",25.405,{"date":1190,"open":973,"high":926,"low":973,"close":1191,"change":1192,"percent_change":251,"volume":715,"transactions":9,"vwap":1191},"2025-11-20",25.345,0.044,{"date":1194,"open":952,"high":952,"low":1195,"close":1195,"change":959,"percent_change":414,"volume":706,"transactions":9,"vwap":1195},"2025-11-19",25.301,{"date":1197,"open":969,"high":903,"low":969,"close":903,"change":660,"percent_change":661,"volume":691,"transactions":9,"vwap":903},"2025-11-18",{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":358,"volume":565,"transactions":9,"vwap":1200},"2025-11-17",25.265,0.004,{"date":1203,"open":985,"high":969,"low":985,"close":1204,"change":606,"percent_change":322,"volume":1038,"transactions":9,"vwap":1204},"2025-11-14",25.261,{"date":1206,"open":985,"high":1082,"low":985,"close":1082,"change":1207,"percent_change":1208,"volume":565,"transactions":9,"vwap":1082},"2025-11-13",-0.188,-0.74,{"date":1210,"open":937,"high":1211,"low":937,"close":1211,"change":1212,"percent_change":366,"volume":665,"transactions":9,"vwap":1211},"2025-11-12",25.463,-0.022,{"date":1214,"open":898,"high":898,"low":937,"close":1215,"change":1216,"percent_change":264,"volume":857,"transactions":9,"vwap":1215},"2025-11-11",25.485,0.069,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":975,"percent_change":212,"volume":783,"transactions":9,"vwap":1220},"2025-11-10",25.42,25.416,{"date":1222,"open":1170,"high":1170,"low":1223,"close":1223,"change":755,"percent_change":203,"volume":678,"transactions":9,"vwap":1223},"2025-11-07",25.445,{"date":1225,"open":1219,"high":937,"low":1219,"close":1226,"change":1138,"percent_change":1098,"volume":590,"transactions":9,"vwap":1226},"2025-11-06",25.437,{"date":1228,"open":944,"high":951,"low":944,"close":951,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":951},"2025-11-05",-0.101,-0.4,3600,{"date":1233,"open":1152,"high":1234,"low":1152,"close":1234,"change":1216,"percent_change":264,"volume":657,"transactions":9,"vwap":1234},"2025-11-04",25.471,{"date":1236,"open":1152,"high":1152,"low":1237,"close":1237,"change":1102,"percent_change":204,"volume":678,"transactions":9,"vwap":1237},"2025-11-03",25.402,{"date":1239,"open":1240,"high":1219,"low":951,"close":951,"change":321,"percent_change":322,"volume":1241,"transactions":9,"vwap":951},"2025-10-31",25.413,4200,{"date":1243,"open":1162,"high":1162,"low":1244,"close":1244,"change":414,"percent_change":414,"volume":565,"transactions":9,"vwap":1244},"2025-10-30",25.385,{"date":1246,"open":1174,"high":898,"low":1244,"close":1244,"change":1247,"percent_change":1248,"volume":1038,"transactions":9,"vwap":1244},"2025-10-29",-0.115,-0.45,{"date":1250,"open":1251,"high":898,"low":1251,"close":898,"change":714,"percent_change":495,"volume":783,"transactions":9,"vwap":898},"2025-10-28",25.47,{"date":1253,"open":1251,"high":1254,"low":1251,"close":1255,"change":606,"percent_change":286,"volume":1256,"transactions":9,"vwap":1255},"2025-10-27",25.52,25.486,3700,{"date":1258,"open":898,"high":898,"low":898,"close":898,"change":995,"percent_change":104,"volume":414,"transactions":9,"vwap":898},"2025-10-24",{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":379,"volume":565,"transactions":9,"vwap":1261},"2025-10-23",25.484,-0.057,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1180,"percent_change":244,"volume":565,"transactions":9,"vwap":1265},"2025-10-22",25.541,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":965,"percent_change":496,"volume":565,"transactions":9,"vwap":1268},"2025-10-21",25.53,{"date":1270,"open":22,"high":22,"low":1271,"close":1271,"change":1077,"percent_change":322,"volume":565,"transactions":9,"vwap":1271},"2025-10-20",25.479,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":227,"percent_change":401,"volume":565,"transactions":9,"vwap":1274},"2025-10-17",25.495,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":565,"transactions":9,"vwap":1277},"2025-10-16",25.535,0.086,0.34,{"date":1281,"open":1170,"high":1170,"low":1282,"close":1282,"change":1144,"percent_change":1145,"volume":706,"transactions":9,"vwap":1282},"2025-10-15",25.449,{"date":1284,"open":937,"high":898,"low":937,"close":1285,"change":212,"percent_change":1286,"volume":793,"transactions":9,"vwap":1285},"2025-10-14",25.488,-0.43,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":570,"volume":565,"transactions":9,"vwap":1289},"2025-10-13",25.598,0.038,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":691,"transactions":9,"vwap":1295},"2025-10-10",25.55,25.59,25.56,0.105,0.41,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1149,"percent_change":852,"volume":565,"transactions":9,"vwap":1300},"2025-10-09",25.455,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":953,"percent_change":244,"volume":565,"transactions":9,"vwap":1303},"2025-10-08",25.487,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":395,"volume":565,"transactions":9,"vwap":1306},"2025-10-07",25.478,0.026,{"date":1309,"open":1170,"high":1170,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":684,"transactions":9,"vwap":1310},"2025-10-06",25.452,-0.068,-0.27,{"date":1314,"open":1268,"high":1295,"low":1254,"close":1254,"change":407,"percent_change":408,"volume":970,"transactions":9,"vwap":1254},"2025-10-03",{"date":1316,"open":1254,"high":1293,"low":1254,"close":1293,"change":244,"percent_change":477,"volume":684,"transactions":9,"vwap":1293},"2025-10-02",{"date":1318,"open":1183,"high":1183,"low":1183,"close":1183,"change":203,"percent_change":420,"volume":565,"transactions":9,"vwap":1183},"2025-10-01",{"date":1320,"open":898,"high":898,"low":1321,"close":1321,"change":1192,"percent_change":251,"volume":1322,"transactions":9,"vwap":1321},"2025-09-30",25.48,2000,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":995,"percent_change":104,"volume":565,"transactions":9,"vwap":1325},"2025-09-29",25.436,{"date":1327,"open":1219,"high":1219,"low":1219,"close":1219,"change":394,"percent_change":395,"volume":565,"transactions":9,"vwap":1219},"2025-09-26",{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":598,"percent_change":1331,"volume":565,"transactions":9,"vwap":1330},"2025-09-25",25.395,-0.24,{"date":1333,"open":1321,"high":1321,"low":1334,"close":1334,"change":975,"percent_change":212,"volume":783,"transactions":9,"vwap":1334},"2025-09-24",25.456,{"date":1336,"open":1215,"high":1215,"low":1215,"close":1215,"change":203,"percent_change":420,"volume":565,"transactions":9,"vwap":1215},"2025-09-23",{"date":1338,"open":1300,"high":1300,"low":1300,"close":1300,"change":489,"percent_change":490,"volume":565,"transactions":9,"vwap":1300},"2025-09-22",{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":698,"percent_change":489,"volume":565,"transactions":9,"vwap":1341},"2025-09-19",25.475,{"date":1343,"open":1183,"high":1183,"low":1271,"close":1271,"change":1344,"percent_change":408,"volume":684,"transactions":9,"vwap":1271},"2025-09-18",-0.031,{"date":1346,"open":1183,"high":1183,"low":1183,"close":1183,"change":227,"percent_change":401,"volume":565,"transactions":9,"vwap":1183},"2025-09-17",{"date":1348,"open":1293,"high":1293,"low":1293,"close":1293,"change":358,"percent_change":359,"volume":565,"transactions":9,"vwap":1293},"2025-09-16",{"date":1350,"open":1268,"high":1268,"low":1268,"close":1268,"change":1351,"percent_change":379,"volume":783,"transactions":9,"vwap":1268},"2025-09-15",-0.056,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":378,"percent_change":313,"volume":684,"transactions":9,"vwap":1355},"2025-09-12",25.62,25.586,{"date":1357,"open":173,"high":173,"low":173,"close":173,"change":414,"percent_change":414,"volume":1358,"transactions":9,"vwap":173},"2025-09-11",54,{"date":1360,"open":173,"high":173,"low":173,"close":173,"change":1361,"percent_change":1117,"volume":565,"transactions":9,"vwap":173},"2025-09-10",0.046,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":873,"percent_change":401,"volume":684,"transactions":9,"vwap":1365},"2025-09-09",25.618,25.595,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":773,"percent_change":661,"volume":565,"transactions":9,"vwap":1368},"2025-09-08",25.637,{"date":1370,"open":1294,"high":1371,"low":1294,"close":1371,"change":1372,"percent_change":454,"volume":684,"transactions":9,"vwap":1371},"2025-09-05",25.601,0.056,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":495,"percent_change":496,"volume":565,"transactions":9,"vwap":1375},"2025-09-04",25.545,{"date":1377,"open":1274,"high":1274,"low":1274,"close":1274,"change":244,"percent_change":477,"volume":565,"transactions":9,"vwap":1274},"2025-09-03",{"date":1379,"open":1300,"high":1300,"low":1300,"close":1300,"change":1380,"percent_change":1145,"volume":565,"transactions":9,"vwap":1300},"2025-09-02",-0.038,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":358,"percent_change":359,"volume":414,"transactions":9,"vwap":1383},"2025-08-29",25.493,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":195,"volume":565,"transactions":9,"vwap":1386},"2025-08-28",25.473,-0.017,{"date":1389,"open":937,"high":1174,"low":1390,"close":1174,"change":1138,"percent_change":1098,"volume":804,"transactions":9,"vwap":1174},"2025-08-27",25.418,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":565,"transactions":9,"vwap":1393},"2025-08-26",25.423,0.053,0.21,{"date":1397,"open":951,"high":951,"low":951,"close":951,"change":489,"percent_change":490,"volume":565,"transactions":9,"vwap":951},"2025-08-25",{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1297,"volume":565,"transactions":9,"vwap":1400},"2025-08-22",25.39,0.104,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1071,"percent_change":1072,"volume":565,"transactions":9,"vwap":1404},"2025-08-21",25.286,{"date":1406,"open":1096,"high":1096,"low":1096,"close":1096,"change":243,"percent_change":244,"volume":565,"transactions":9,"vwap":1096},"2025-08-20",{"date":1408,"open":903,"high":1409,"low":903,"close":1409,"change":244,"percent_change":477,"volume":687,"transactions":9,"vwap":1409},"2025-08-19",25.325,{"date":1411,"open":969,"high":969,"low":922,"close":1075,"change":557,"percent_change":489,"volume":1412,"transactions":9,"vwap":1075},"2025-08-18",5500,{"date":1414,"open":903,"high":927,"low":974,"close":969,"change":594,"percent_change":271,"volume":1415,"transactions":9,"vwap":969},"2025-08-15",7400,{"date":1417,"open":973,"high":973,"low":969,"close":1418,"change":286,"percent_change":511,"volume":1419,"transactions":9,"vwap":1418},"2025-08-14",25.315,4400,{"date":1421,"open":926,"high":1422,"low":952,"close":1422,"change":1423,"percent_change":195,"volume":1256,"transactions":9,"vwap":1422},"2025-08-13",25.365,-0.018,{"date":1425,"open":1153,"high":1153,"low":1153,"close":1153,"change":928,"percent_change":495,"volume":565,"transactions":9,"vwap":1153},"2025-08-12",{"date":1427,"open":1428,"high":1428,"low":944,"close":1429,"change":489,"percent_change":490,"volume":1430,"transactions":9,"vwap":1429},"2025-08-11",25.38,25.371,2700,{"date":1432,"open":951,"high":1433,"low":952,"close":1433,"change":606,"percent_change":322,"volume":715,"transactions":9,"vwap":1433},"2025-08-08",25.391,{"date":1435,"open":1188,"high":1188,"low":1188,"close":1188,"change":594,"percent_change":271,"volume":565,"transactions":9,"vwap":1188},"2025-08-07",{"date":1437,"open":1219,"high":1170,"low":1152,"close":1438,"change":557,"percent_change":489,"volume":793,"transactions":9,"vwap":1438},"2025-08-06",25.43,{"date":1440,"open":1254,"high":1254,"low":1219,"close":938,"change":321,"percent_change":322,"volume":665,"transactions":9,"vwap":938},"2025-08-05",{"date":1442,"open":937,"high":937,"low":937,"close":937,"change":1201,"percent_change":358,"volume":684,"transactions":9,"vwap":937},"2025-08-04",{"date":1444,"open":1438,"high":1445,"low":1438,"close":1445,"change":1446,"percent_change":1447,"volume":691,"transactions":9,"vwap":1445},"2025-08-01",25.446,0.221,0.88,{"date":1449,"open":994,"high":974,"low":904,"close":904,"change":109,"percent_change":227,"volume":691,"transactions":9,"vwap":904},"2025-07-31",{"date":1451,"open":922,"high":922,"low":1111,"close":1111,"change":524,"percent_change":525,"volume":706,"transactions":9,"vwap":1111},"2025-07-30",{"date":1453,"open":974,"high":974,"low":974,"close":974,"change":1454,"percent_change":471,"volume":414,"transactions":9,"vwap":974},"2025-07-29",0.083,{"date":1456,"open":816,"high":1457,"low":816,"close":1457,"change":1458,"percent_change":367,"volume":678,"transactions":9,"vwap":1457},"2025-07-28",25.187,-0.093,{"date":1460,"open":912,"high":921,"low":912,"close":923,"change":1461,"percent_change":144,"volume":1026,"transactions":9,"vwap":923},"2025-07-25",0.096,{"date":1463,"open":912,"high":918,"low":1464,"close":1464,"change":1212,"percent_change":366,"volume":970,"transactions":9,"vwap":1464},"2025-07-24",25.184,{"date":1466,"open":990,"high":1108,"low":990,"close":1108,"change":286,"percent_change":511,"volume":684,"transactions":9,"vwap":1108},"2025-07-23",{"date":1468,"open":994,"high":1469,"low":994,"close":1469,"change":1470,"percent_change":220,"volume":691,"transactions":9,"vwap":1469},"2025-07-22",25.256,0.017,{"date":1472,"open":974,"high":974,"low":1473,"close":1473,"change":755,"percent_change":203,"volume":1026,"transactions":9,"vwap":1473},"2025-07-21",25.239,{"date":1475,"open":912,"high":926,"low":912,"close":1476,"change":386,"percent_change":542,"volume":804,"transactions":9,"vwap":1476},"2025-07-18",25.231,{"date":1478,"open":1009,"high":1023,"low":817,"close":1479,"change":1012,"percent_change":109,"volume":1322,"transactions":9,"vwap":1479},"2025-07-17",25.141,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":1098,"volume":783,"transactions":9,"vwap":1483},"2025-07-16",25.121,25.143,0.066,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":729,"volume":565,"transactions":9,"vwap":1487},"2025-07-15",25.077,-0.146,{"date":1490,"open":912,"high":1491,"low":912,"close":1491,"change":1492,"percent_change":212,"volume":678,"transactions":9,"vwap":1491},"2025-07-14",25.223,-0.028,{"date":1494,"open":985,"high":969,"low":912,"close":1495,"change":975,"percent_change":212,"volume":1057,"transactions":9,"vwap":1495},"2025-07-11",25.251,{"date":1497,"open":973,"high":973,"low":974,"close":923,"change":782,"percent_change":358,"volume":1057,"transactions":9,"vwap":923},"2025-07-10",{"date":1499,"open":903,"high":903,"low":1500,"close":1500,"change":987,"percent_change":264,"volume":684,"transactions":9,"vwap":1500},"2025-07-09",25.274,{"date":1502,"open":990,"high":1108,"low":990,"close":1108,"change":1503,"percent_change":490,"volume":684,"transactions":9,"vwap":1108},"2025-07-08",-0.021,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1492,"percent_change":212,"volume":565,"transactions":9,"vwap":1506},"2025-07-07",25.227,{"date":1508,"open":974,"high":903,"low":1509,"close":1509,"change":378,"percent_change":379,"volume":639,"transactions":9,"vwap":1509},"2025-07-03",25.255,{"date":1511,"open":973,"high":973,"low":927,"close":927,"change":1212,"percent_change":366,"volume":783,"transactions":9,"vwap":927},"2025-07-02",{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":322,"percent_change":1331,"volume":565,"transactions":9,"vwap":1514},"2025-07-01",25.332,{"date":1516,"open":926,"high":1517,"low":926,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-06-30",25.392,0.059,0.23,4300,{"date":1522,"open":937,"high":937,"low":964,"close":1523,"change":1524,"percent_change":1525,"volume":888,"transactions":9,"vwap":1523},"2025-06-27",25.333,-0.097,-0.38,{"date":1527,"open":1438,"high":1438,"low":1162,"close":1438,"change":1528,"percent_change":471,"volume":1529,"transactions":9,"vwap":1438},"2025-06-26",0.084,6800,{"date":1531,"open":927,"high":926,"low":922,"close":1532,"change":841,"percent_change":842,"volume":1099,"transactions":9,"vwap":1532},"2025-06-25",25.346,{"date":1534,"open":985,"high":973,"low":985,"close":932,"change":676,"percent_change":677,"volume":960,"transactions":9,"vwap":932},"2025-06-24",{"date":1536,"open":974,"high":974,"low":974,"close":974,"change":1537,"percent_change":847,"volume":585,"transactions":9,"vwap":974},"2025-06-23",0.098,{"date":1539,"open":1023,"high":990,"low":1031,"close":1540,"change":995,"percent_change":104,"volume":848,"transactions":9,"vwap":1540},"2025-06-20",25.172,{"date":1542,"open":796,"high":1023,"low":796,"close":1543,"change":928,"percent_change":495,"volume":960,"transactions":9,"vwap":1543},"2025-06-18",25.156,{"date":1545,"open":1546,"high":1128,"low":1546,"close":1547,"change":1548,"percent_change":119,"volume":1549,"transactions":9,"vwap":1547},"2025-06-17",25.070999,25.144,0.062,7500,{"date":1551,"open":817,"high":817,"low":863,"close":1552,"change":564,"percent_change":212,"volume":1553,"transactions":9,"vwap":1552},"2025-06-16",25.082001,8700,{"date":1555,"open":791,"high":817,"low":791,"close":1556,"change":1557,"percent_change":1558,"volume":892,"transactions":9,"vwap":1556},"2025-06-13",25.109,-0.122,-0.48,{"date":1560,"open":994,"high":994,"low":912,"close":1476,"change":1561,"percent_change":1519,"volume":1562,"transactions":9,"vwap":1476},"2025-06-12",0.057,6100,{"date":1564,"open":990,"high":990,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1322,"transactions":9,"vwap":1565},"2025-06-11",25.174,0.079,0.31,{"date":1569,"open":817,"high":817,"low":887,"close":887,"change":358,"percent_change":359,"volume":565,"transactions":9,"vwap":887},"2025-06-10",{"date":1571,"open":817,"high":817,"low":797,"close":797,"change":203,"percent_change":420,"volume":783,"transactions":9,"vwap":797},"2025-06-09",{"date":1573,"open":863,"high":863,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":684,"transactions":9,"vwap":1574},"2025-06-06",25.045,-0.149,-0.59,{"date":1578,"open":1018,"high":1018,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":684,"transactions":9,"vwap":1579},"2025-06-05",25.194,-0.059,-0.23,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":565,"transactions":9,"vwap":1584},"2025-06-04",25.253,0.109,0.43,{"date":1588,"open":1547,"high":1547,"low":1547,"close":1547,"change":524,"percent_change":525,"volume":684,"transactions":9,"vwap":1547},"2025-06-03",{"date":1590,"open":1060,"high":1060,"low":1060,"close":1060,"change":975,"percent_change":408,"volume":565,"transactions":9,"vwap":1060},"2025-06-02",{"date":1592,"open":816,"high":1593,"low":1023,"close":1593,"change":1594,"percent_change":1567,"volume":687,"transactions":9,"vwap":1593},"2025-05-30",25.208,0.077,{"date":1596,"open":1128,"high":1597,"low":1009,"close":1598,"change":358,"percent_change":359,"volume":1599,"transactions":9,"vwap":1598},"2025-05-29",25.22,25.131,2600,{"date":1601,"open":1009,"high":877,"low":1602,"close":1602,"change":1492,"percent_change":212,"volume":706,"transactions":9,"vwap":1602},"2025-05-28",25.111,{"date":1604,"open":990,"high":990,"low":1605,"close":1605,"change":244,"percent_change":477,"volume":171,"transactions":9,"vwap":1605},"2025-05-27",25.139,{"date":1607,"open":886,"high":886,"low":1608,"close":1608,"change":203,"percent_change":420,"volume":857,"transactions":9,"vwap":1608},"2025-05-23",25.099001,{"date":1610,"open":872,"high":791,"low":872,"close":1611,"change":939,"percent_change":940,"volume":639,"transactions":9,"vwap":1611},"2025-05-22",25.069,{"date":1613,"open":812,"high":812,"low":1614,"close":1614,"change":787,"percent_change":788,"volume":1615,"transactions":9,"vwap":1614},"2025-05-21",24.994,18000,{"date":1617,"open":863,"high":863,"low":863,"close":863,"change":109,"percent_change":227,"volume":565,"transactions":9,"vwap":863},"2025-05-20",{"date":1619,"open":791,"high":791,"low":791,"close":791,"change":243,"percent_change":244,"volume":793,"transactions":9,"vwap":791},"2025-05-19",{"date":1621,"open":817,"high":817,"low":863,"close":863,"change":227,"percent_change":401,"volume":565,"transactions":9,"vwap":863},"2025-05-16",{"date":1623,"open":791,"high":817,"low":863,"close":817,"change":1624,"percent_change":1625,"volume":1091,"transactions":9,"vwap":817},"2025-05-15",0.154,0.62,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1581,"volume":565,"transactions":9,"vwap":1628},"2025-05-14",24.956,-0.058,{"date":1631,"open":812,"high":812,"low":1632,"close":1632,"change":1633,"percent_change":1525,"volume":783,"transactions":9,"vwap":1632},"2025-05-13",25.014,-0.096,{"date":1635,"open":1031,"high":1031,"low":817,"close":817,"change":1636,"percent_change":1637,"volume":970,"transactions":9,"vwap":817},"2025-05-12",-0.172,-0.68,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1020,"percent_change":359,"volume":414,"transactions":9,"vwap":1640},"2025-05-09",25.282,{"date":1642,"open":985,"high":1204,"low":985,"close":1204,"change":1643,"percent_change":351,"volume":684,"transactions":9,"vwap":1204},"2025-05-08",-0.089,{"date":1645,"open":926,"high":926,"low":926,"close":926,"change":358,"percent_change":359,"volume":414,"transactions":9,"vwap":926},"2025-05-07",{"date":1647,"open":964,"high":964,"low":964,"close":964,"change":660,"percent_change":661,"volume":414,"transactions":9,"vwap":964},"2025-05-06",{"date":1649,"open":921,"high":921,"low":921,"close":921,"change":782,"percent_change":358,"volume":565,"transactions":9,"vwap":921},"2025-05-05",{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":868,"percent_change":1653,"volume":565,"transactions":9,"vwap":1652},"2025-05-02",25.289,-0.49,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":621,"volume":414,"transactions":9,"vwap":1656},"2025-05-01",25.414,-0.087,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1594,"percent_change":940,"volume":414,"transactions":9,"vwap":1660},"2025-04-30",25.501,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":945,"percent_change":204,"volume":414,"transactions":9,"vwap":1663},"2025-04-29",25.424,{"date":1665,"open":1400,"high":1400,"low":1400,"close":1400,"change":1666,"percent_change":139,"volume":565,"transactions":9,"vwap":1400},"2025-04-28",0.081,{"date":1668,"open":1090,"high":1090,"low":1090,"close":1090,"change":1669,"percent_change":1519,"volume":414,"transactions":9,"vwap":1090},"2025-04-25",0.058,{"date":1671,"open":985,"high":1495,"low":985,"close":1495,"change":1672,"percent_change":149,"volume":684,"transactions":9,"vwap":1495},"2025-04-24",0.089,{"date":1674,"open":1018,"high":1018,"low":1125,"close":1125,"change":1077,"percent_change":322,"volume":590,"transactions":9,"vwap":1125},"2025-04-23",{"date":177,"open":1018,"high":1018,"low":1676,"close":1676,"change":1149,"percent_change":852,"volume":691,"transactions":9,"vwap":1676},25.178]