[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NPFI":3,"homepage-market-summary":28,"stock-historical-NPFI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NPFI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Nuveen Preferred and Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.9072,1.7268,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":17,"change":21,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25,24.985,25.01,24.98,0,7725.570459,26.61,21,29362.039027565737,71.3,648,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22701,8285771.795919,-1.13,"2025-04-23",[180,183,193,202,213,223,231,241,251,262,273,280,290,300,309,317,324,333,343,354,363,372,380,387,396,405,414,423,432,441,452,458,466,473,483,490,497,505,513,519,525,533,541,549,556,565,571,577,584,589,595,601,607,616,624,633,643,649,654,661,667,673,678,682,686,690,694,700,709,714,722,725,730,735,738,741,744,747,750,753,759,763,766,769,773,777,782,786,792,798,803,808,814,818,822,826,829,833,838,842,847,850,853,858,863,867,871,876,880,884,889,895,902,907,912,916,922,926,932,937,940,943,947,949,952,958,962,964,968,975,982,986,992,997,1003,1006,1011,1016,1020,1025,1029,1034,1039,1044,1050,1054,1059,1066,1070,1075,1079,1083,1090,1095,1099,1101,1105,1110,1114,1118,1124,1130,1135,1140,1144,1149,1154,1159,1163,1166,1171,1174,1176,1178,1182,1184,1186,1189,1193,1197,1200,1204,1207,1210,1213,1216,1220,1223,1227,1229,1234,1238,1242,1245,1249,1253,1256,1259,1261,1267,1271,1274,1277,1280,1283,1286,1288,1292,1296,1300,1304,1307,1311,1314,1317,1322,1327,1330,1333,1337,1339,1342,1346,1350,1354,1359,1362,1364,1366,1368,1371,1373,1377,1380,1386,1392,1395,1397,1401,1404,1407,1410,1413,1416,1418,1421,1425,1431,1433,1436,1439,1442,1445,1447,1449,1454,1457,1461,1463,1467,1471,1476,1479,1483,1486,1490,1492,1494,1497,1500,1503,1507,1511,1513,1517,1522,1524,1527,1530,1533,1536,1538,1542,1545,1547,1549,1552,1554,1557,1560,1562,1565,1567,1570,1572,1576,1580,1582,1584,1586,1588,1590,1592,1596,1598,1601,1603,1605,1609,1612,1614,1616,1618,1620,1623,1625,1630,1632,1635,1637,1640,1642,1644,1646,1649,1652,1655,1658,1661,1663,1666,1669,1672,1674,1678,1681,1683,1686,1689,1692,1694,1697,1703,1706,1709,1712,1716,1720,1722,1725,1728,1732,1737,1741,1747,1751,1757,1761,1765,1771,1777,1781,1784,1789,1792],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":21,"volume":22,"transactions":181,"vwap":182},94,24.9955,{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",24.979,25.05,24.94,0.03,0.12,23311.3043,182,24.9979,{"date":194,"open":17,"high":17,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",24.89,24.97,-0.16,-0.64,18948.1965,117,24.924,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",25.2,25.22,25.1,25.13,-0.1,-0.4,58187.1035,492,25.1567,{"date":214,"open":215,"high":216,"low":204,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",25.25,25.3,25.23,-0.02,-0.08,407514.0635,123,25.2013,{"date":224,"open":225,"high":226,"low":215,"close":215,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":225},"2026-09-28",25.26,25.27,-0.11,-0.43,6838.0635,82,{"date":232,"open":233,"high":234,"low":216,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",25.34,25.37,25.36,0.01,0.04,22701.0635,77,25.3398,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",25.4,25.43,25.35,-0.135,-0.53,8181.0635,131,25.3843,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",25.56,25.57,25.47,25.485,-0.095,-0.37,24458.0635,119,25.5055,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",25.59,25.6,25.53,25.58,-0.01,-0.04,76909.0635,213,25.5622,{"date":274,"open":267,"high":265,"low":253,"close":264,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",0.0554,0.22,10076.3515,126,25.5787,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",25.595,25.51,25.5346,-0.1154,-0.45,173952.5345,164,25.5397,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",25.61,25.66,25.65,0.11,0.43,10461.0245,55,25.6358,{"date":301,"open":254,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",25.62,25.54,0.0249,0.1,4383.399969,49,25.5925,{"date":310,"open":283,"high":266,"low":311,"close":312,"change":313,"percent_change":218,"volume":314,"transactions":315,"vwap":316},"2026-09-15",25.5,25.5151,-0.0049,6797.8485,79,25.5191,{"date":318,"open":319,"high":253,"low":320,"close":319,"change":257,"percent_change":258,"volume":321,"transactions":322,"vwap":323},"2026-09-14",25.52,25.5001,6070.6043,76,25.523,{"date":325,"open":292,"high":294,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",25.49,25.615,0.0134,0.05,90885.0328,233,25.5218,{"date":334,"open":335,"high":294,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",25.63,25.566,25.6016,-0.1134,-0.44,21827.3872,125,25.6034,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",25.72,25.74,25.7,25.715,-0.06,-0.23,65817.1748,128,25.7205,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":268,"percent_change":269,"volume":360,"transactions":361,"vwap":362},"2026-09-08",25.77,25.78,25.7501,25.775,9716.8232,90,25.7677,{"date":364,"open":346,"high":365,"low":366,"close":367,"change":368,"percent_change":237,"volume":369,"transactions":370,"vwap":371},"2026-09-04",25.79,25.73,25.785,0.0097,15978.3488,124,25.7735,{"date":373,"open":374,"high":365,"low":346,"close":375,"change":376,"percent_change":276,"volume":377,"transactions":378,"vwap":379},"2026-09-03",25.75,25.7753,0.0553,19354.8772,151,25.765,{"date":381,"open":382,"high":374,"low":383,"close":345,"change":384,"percent_change":219,"volume":385,"transactions":239,"vwap":386},"2026-09-02",25.71,25.7001,-0.0203,8658.8232,25.7186,{"date":388,"open":389,"high":357,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",25.721,25.7403,-0.1965,-0.76,12037.8232,172,25.7453,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":268,"volume":403,"transactions":278,"vwap":404},"2026-08-31",25.92,25.97,25.905,25.9368,-0.0034,9179.4792,25.9278,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":237,"volume":411,"transactions":412,"vwap":413},"2026-08-28",25.929,25.95,25.9402,0.0102,9307.3356,105,25.9391,{"date":415,"open":416,"high":417,"low":400,"close":418,"change":419,"percent_change":305,"volume":420,"transactions":421,"vwap":422},"2026-08-27",25.9185,25.94,25.93,0.0247,6174.2816,83,25.9273,{"date":424,"open":425,"high":398,"low":426,"close":427,"change":428,"percent_change":269,"volume":429,"transactions":430,"vwap":431},"2026-08-26",25.9,25.84,25.9053,-0.0097,8952.3196,84,25.8887,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":69,"volume":438,"transactions":439,"vwap":440},"2026-08-25",25.882,25.9252,25.915,0.055,5549.2816,92,25.9077,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",25.87,25.91,25.82,25.86,-0.0245,-0.09,14350.2816,141,25.8755,{"date":453,"open":443,"high":418,"low":446,"close":454,"change":455,"percent_change":237,"volume":456,"transactions":412,"vwap":457},"2026-08-21",25.8845,0.0095,11219.6779,25.8847,{"date":459,"open":460,"high":425,"low":426,"close":461,"change":462,"percent_change":218,"volume":463,"transactions":464,"vwap":465},"2026-08-20",25.8574,25.875,-0.005,29205.7539,122,25.8602,{"date":467,"open":468,"high":468,"low":461,"close":468,"change":329,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",25.88,0.19,1623.7539,35,25.8791,{"date":474,"open":475,"high":426,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",25.8193,25.76,25.83,-0.045,-0.17,19812.7539,155,25.8185,{"date":484,"open":485,"high":486,"low":443,"close":461,"change":487,"percent_change":208,"volume":488,"transactions":421,"vwap":489},"2026-08-17",25.872,25.8899,-0.027,19482.1292,25.8783,{"date":491,"open":398,"high":398,"low":468,"close":492,"change":493,"percent_change":448,"volume":494,"transactions":495,"vwap":496},"2026-08-14",25.902,-0.023,19330.7153,95,25.9046,{"date":498,"open":444,"high":408,"low":400,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",25.925,0.035,0.14,17015.0123,100,25.9244,{"date":506,"open":507,"high":418,"low":443,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",25.89,0.005,0.02,25609.7153,136,25.8809,{"date":514,"open":443,"high":425,"low":443,"close":515,"change":218,"percent_change":219,"volume":516,"transactions":517,"vwap":518},"2026-08-11",25.885,25127.7153,161,25.889,{"date":520,"open":444,"high":398,"low":425,"close":400,"change":521,"percent_change":522,"volume":523,"transactions":412,"vwap":524},"2026-08-10",-0.035,-0.13,10188.7153,25.9085,{"date":526,"open":418,"high":527,"low":418,"close":417,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",25.9599,0.015,0.06,22142.7153,143,25.947,{"date":534,"open":535,"high":536,"low":515,"close":499,"change":537,"percent_change":237,"volume":538,"transactions":539,"vwap":540},"2026-08-06",25.8999,25.9299,0.0099,13704.2912,181,25.9097,{"date":542,"open":425,"high":417,"low":543,"close":544,"change":545,"percent_change":501,"volume":546,"transactions":547,"vwap":548},"2026-08-05",25.892,25.9151,0.0351,10887.629661,97,25.9096,{"date":550,"open":426,"high":418,"low":426,"close":468,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",0.045,0.17,17075.3217,148,25.8731,{"date":557,"open":357,"high":558,"low":357,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",25.85,25.835,-0.07,-0.27,10403.0947,63,25.8229,{"date":566,"open":567,"high":568,"low":468,"close":400,"change":188,"percent_change":189,"volume":569,"transactions":352,"vwap":570},"2026-07-31",25.8825,25.9099,13279.5417,25.9007,{"date":572,"open":426,"high":573,"low":426,"close":461,"change":188,"percent_change":189,"volume":574,"transactions":575,"vwap":576},"2026-07-30",25.8799,6889.3217,67,25.8664,{"date":578,"open":558,"high":515,"low":426,"close":579,"change":269,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",25.845,-0.15,18042.9352,207,25.8569,{"date":585,"open":444,"high":444,"low":461,"close":515,"change":462,"percent_change":218,"volume":586,"transactions":587,"vwap":588},"2026-07-28",21757.9352,108,25.8944,{"date":590,"open":468,"high":444,"low":468,"close":507,"change":237,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",0.15,11343.9732,130,25.8958,{"date":596,"open":445,"high":468,"low":445,"close":558,"change":597,"percent_change":-6,"volume":598,"transactions":599,"vwap":600},"2026-07-24",-0.0001,35436.9352,89,25.8506,{"date":602,"open":468,"high":417,"low":477,"close":603,"change":604,"percent_change":339,"volume":605,"transactions":450,"vwap":606},"2026-07-23",25.8501,-0.1149,20428.1288,25.8765,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":349,"volume":613,"transactions":614,"vwap":615},"2026-07-22",25.945,25.975,25.965,-0.0147,9070.1288,61,25.9656,{"date":617,"open":618,"high":619,"low":611,"close":620,"change":621,"percent_change":269,"volume":622,"transactions":322,"vwap":623},"2026-07-21",25.98,26.01,25.9797,-0.0103,9175.1288,25.9798,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":227,"volume":631,"transactions":517,"vwap":632},"2026-07-20",25.9998,26.02,25.9702,25.99,-0.0296,22566.6357,25.9892,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-17",25.985,26.05,26.0196,0.0186,0.07,22413.9787,204,26.0108,{"date":644,"open":618,"high":645,"low":618,"close":645,"change":646,"percent_change":237,"volume":647,"transactions":547,"vwap":648},"2026-07-16",26.001,0.011,8373.9787,25.9955,{"date":650,"open":651,"high":619,"low":651,"close":629,"change":188,"percent_change":189,"volume":652,"transactions":315,"vwap":653},"2026-07-15",25.96,7932.681,25.9876,{"date":655,"open":651,"high":656,"low":651,"close":651,"change":657,"percent_change":208,"volume":658,"transactions":659,"vwap":660},"2026-07-14",26,-0.025,7798.681,120,25.9681,{"date":662,"open":618,"high":663,"low":664,"close":635,"change":349,"percent_change":350,"volume":665,"transactions":666,"vwap":629},"2026-07-13",26.07,25.948,28228.22873,300,{"date":668,"open":627,"high":669,"low":670,"close":671,"change":508,"percent_change":509,"volume":672,"transactions":9,"vwap":671},"2026-07-10",26.059999,26.014999,26.045,15700,{"date":674,"open":629,"high":675,"low":629,"close":676,"change":236,"percent_change":237,"volume":677,"transactions":9,"vwap":676},"2026-07-09",26.049999,26.040001,23100,{"date":679,"open":618,"high":676,"low":618,"close":680,"change":218,"percent_change":219,"volume":681,"transactions":9,"vwap":680},"2026-07-08",26.030001,34600,{"date":683,"open":680,"high":684,"low":627,"close":675,"change":657,"percent_change":208,"volume":685,"transactions":9,"vwap":675},"2026-07-07",26.1,39500,{"date":687,"open":676,"high":684,"low":676,"close":688,"change":551,"percent_change":552,"volume":689,"transactions":9,"vwap":688},"2026-07-06",26.075001,12500,{"date":691,"open":680,"high":671,"low":627,"close":680,"change":692,"percent_change":305,"volume":693,"transactions":9,"vwap":680},"2026-07-02",0.025,6800,{"date":695,"open":619,"high":619,"low":629,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-01",26.0049992,-0.144,-0.55,5000,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-30",26.13,26.18,26.123,26.149,0.034,0.13,16000,{"date":710,"open":684,"high":702,"low":684,"close":711,"change":712,"percent_change":189,"volume":713,"transactions":9,"vwap":711},"2026-06-29",26.115,0.032,10300,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":236,"volume":721,"transactions":9,"vwap":719},"2026-06-26",26.09,26.11,26.08,26.083,0.003,11300,{"date":723,"open":716,"high":717,"low":669,"close":718,"change":692,"percent_change":305,"volume":724,"transactions":9,"vwap":718},"2026-06-25",10500,{"date":726,"open":676,"high":663,"low":676,"close":727,"change":728,"percent_change":329,"volume":729,"transactions":9,"vwap":727},"2026-06-24",26.055,0.013,11000,{"date":731,"open":627,"high":671,"low":627,"close":732,"change":733,"percent_change":329,"volume":734,"transactions":9,"vwap":732},"2026-06-23",26.042,0.012,8900,{"date":736,"open":627,"high":663,"low":627,"close":680,"change":21,"percent_change":21,"volume":737,"transactions":9,"vwap":680},"2026-06-22",14100,{"date":739,"open":676,"high":676,"low":618,"close":680,"change":329,"percent_change":469,"volume":740,"transactions":9,"vwap":680},"2026-06-18",2700,{"date":742,"open":676,"high":676,"low":618,"close":618,"change":349,"percent_change":350,"volume":743,"transactions":9,"vwap":618},"2026-06-17",3600,{"date":745,"open":675,"high":663,"low":676,"close":676,"change":268,"percent_change":269,"volume":746,"transactions":9,"vwap":676},"2026-06-16",7800,{"date":748,"open":716,"high":716,"low":656,"close":675,"change":188,"percent_change":189,"volume":749,"transactions":9,"vwap":675},"2026-06-15",11400,{"date":751,"open":619,"high":680,"low":656,"close":627,"change":752,"percent_change":219,"volume":734,"transactions":9,"vwap":627},"2026-06-12",-0.021,{"date":754,"open":417,"high":669,"low":418,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-11",26.041,0.086,0.33,11500,{"date":760,"open":609,"high":629,"low":418,"close":761,"change":462,"percent_change":218,"volume":762,"transactions":9,"vwap":761},"2026-06-10",25.955,22100,{"date":764,"open":399,"high":618,"low":408,"close":651,"change":528,"percent_change":529,"volume":765,"transactions":9,"vwap":651},"2026-06-09",17000,{"date":767,"open":399,"high":399,"low":418,"close":609,"change":508,"percent_change":509,"volume":768,"transactions":9,"vwap":609},"2026-06-08",6700,{"date":770,"open":399,"high":399,"low":771,"close":417,"change":349,"percent_change":350,"volume":772,"transactions":9,"vwap":417},"2026-06-05",25.936,6400,{"date":774,"open":629,"high":775,"low":629,"close":656,"change":528,"percent_change":529,"volume":776,"transactions":9,"vwap":656},"2026-06-04",26.0020008,9400,{"date":778,"open":651,"high":627,"low":651,"close":635,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":635},"2026-06-03",-0.03,-0.12,20500,{"date":783,"open":619,"high":675,"low":629,"close":670,"change":784,"percent_change":529,"volume":785,"transactions":9,"vwap":670},"2026-06-02",0.016,16100,{"date":787,"open":629,"high":619,"low":618,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-01",25.999,-0.126,-0.48,5200,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":784,"percent_change":529,"volume":797,"transactions":9,"vwap":796},"2026-05-29",26.12,26.15,26.125,6100,{"date":799,"open":718,"high":794,"low":718,"close":800,"change":801,"percent_change":329,"volume":802,"transactions":9,"vwap":800},"2026-05-28",26.109,0.014,4600,{"date":804,"open":805,"high":684,"low":805,"close":806,"change":784,"percent_change":529,"volume":807,"transactions":9,"vwap":806},"2026-05-27",26.084999,26.094999,7700,{"date":809,"open":669,"high":684,"low":669,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-26",26.079,0.074,0.28,7400,{"date":815,"open":656,"high":816,"low":788,"close":696,"change":551,"percent_change":552,"volume":817,"transactions":9,"vwap":696},"2026-05-22",26.039,15100,{"date":819,"open":398,"high":651,"low":398,"close":651,"change":509,"percent_change":820,"volume":821,"transactions":9,"vwap":651},"2026-05-21",0.08,6300,{"date":823,"open":824,"high":609,"low":824,"close":417,"change":329,"percent_change":469,"volume":825,"transactions":9,"vwap":417},"2026-05-20",25.895,17700,{"date":827,"open":425,"high":444,"low":477,"close":507,"change":349,"percent_change":350,"volume":828,"transactions":9,"vwap":507},"2026-05-19",46600,{"date":830,"open":831,"high":832,"low":418,"close":408,"change":462,"percent_change":218,"volume":743,"transactions":9,"vwap":408},"2026-05-18",25.951,25.956,{"date":834,"open":618,"high":618,"low":408,"close":761,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":761},"2026-05-15",-0.065,-0.25,3700,{"date":839,"open":680,"high":676,"low":619,"close":627,"change":840,"percent_change":188,"volume":841,"transactions":9,"vwap":627},"2026-05-14",0.007,11100,{"date":843,"open":696,"high":627,"low":651,"close":844,"change":845,"percent_change":779,"volume":846,"transactions":9,"vwap":844},"2026-05-13",26.013,-0.007,32900,{"date":848,"open":619,"high":675,"low":629,"close":627,"change":269,"percent_change":580,"volume":849,"transactions":9,"vwap":627},"2026-05-12",5700,{"date":851,"open":669,"high":716,"low":675,"close":669,"change":779,"percent_change":227,"volume":852,"transactions":9,"vwap":669},"2026-05-11",7600,{"date":854,"open":663,"high":855,"low":675,"close":716,"change":529,"percent_change":856,"volume":857,"transactions":9,"vwap":716},"2026-05-08",26.121,0.23,4800,{"date":859,"open":860,"high":716,"low":861,"close":680,"change":349,"percent_change":350,"volume":862,"transactions":9,"vwap":680},"2026-05-07",26.089001,26.025,23000,{"date":864,"open":675,"high":794,"low":675,"close":716,"change":820,"percent_change":865,"volume":866,"transactions":9,"vwap":716},"2026-05-06",0.31,217600,{"date":868,"open":618,"high":663,"low":618,"close":619,"change":305,"percent_change":869,"volume":870,"transactions":9,"vwap":619},"2026-05-05",0.39,22800,{"date":872,"open":399,"high":399,"low":444,"close":444,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":444},"2026-05-04",-0.14,-0.54,39000,{"date":877,"open":619,"high":669,"low":656,"close":675,"change":208,"percent_change":878,"volume":879,"transactions":9,"vwap":675},"2026-05-01",-0.38,32600,{"date":881,"open":684,"high":882,"low":684,"close":795,"change":820,"percent_change":865,"volume":883,"transactions":9,"vwap":795},"2026-04-30",26.19,11200,{"date":885,"open":702,"high":702,"low":680,"close":663,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":663},"2026-04-29",-0.075,-0.29,48500,{"date":890,"open":795,"high":891,"low":892,"close":892,"change":893,"percent_change":227,"volume":894,"transactions":9,"vwap":892},"2026-04-28",26.16,26.145,-0.029,9600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":-6,"volume":689,"transactions":9,"vwap":900},"2026-04-27",26.17,26.21,26.105,26.174,-0.001,{"date":903,"open":891,"high":703,"low":795,"close":904,"change":639,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-24",26.175,0.27,6500,{"date":908,"open":891,"high":897,"low":684,"close":899,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":899},"2026-04-23",-0.05,-0.19,141500,{"date":913,"open":891,"high":882,"low":702,"close":914,"change":706,"percent_change":707,"volume":915,"transactions":9,"vwap":914},"2026-04-22",26.155,16500,{"date":917,"open":703,"high":918,"low":855,"close":855,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":855},"2026-04-21",26.22,-0.056,-0.21,15400,{"date":923,"open":891,"high":918,"low":24,"close":924,"change":925,"percent_change":501,"volume":813,"transactions":9,"vwap":924},"2026-04-20",26.177,0.037,{"date":927,"open":795,"high":795,"low":794,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-17",26.14,0.084,0.32,5400,{"date":933,"open":718,"high":718,"low":656,"close":934,"change":935,"percent_change":218,"volume":936,"transactions":9,"vwap":934},"2026-04-16",26.056,-0.004,14500,{"date":938,"open":718,"high":718,"low":675,"close":669,"change":779,"percent_change":227,"volume":939,"transactions":9,"vwap":669},"2026-04-15",2100,{"date":941,"open":619,"high":684,"low":619,"close":716,"change":437,"percent_change":69,"volume":942,"transactions":9,"vwap":716},"2026-04-14",99900,{"date":944,"open":656,"high":675,"low":399,"close":945,"change":21,"percent_change":21,"volume":946,"transactions":9,"vwap":945},"2026-04-13",26.035,10700,{"date":948,"open":684,"high":684,"low":629,"close":945,"change":509,"percent_change":820,"volume":837,"transactions":9,"vwap":945},"2026-04-10",{"date":950,"open":618,"high":627,"low":618,"close":670,"change":840,"percent_change":188,"volume":951,"transactions":9,"vwap":670},"2026-04-09",5100,{"date":953,"open":399,"high":844,"low":398,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-08",26.0079994,0.267,1.04,7200,{"date":959,"open":293,"high":960,"low":293,"close":960,"change":646,"percent_change":237,"volume":961,"transactions":9,"vwap":960},"2026-04-07",25.741,2800,{"date":963,"open":347,"high":366,"low":293,"close":366,"change":509,"percent_change":820,"volume":931,"transactions":9,"vwap":366},"2026-04-06",{"date":965,"open":966,"high":382,"low":966,"close":382,"change":528,"percent_change":529,"volume":967,"transactions":9,"vwap":382},"2026-04-02",25.67,4500,{"date":969,"open":345,"high":345,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-01",25.69,25.695,-0.072,-0.28,4100,{"date":976,"open":970,"high":357,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-03-31",25.68,25.767,0.242,0.95,13400,{"date":983,"open":264,"high":264,"low":311,"close":984,"change":268,"percent_change":269,"volume":985,"transactions":9,"vwap":984},"2026-03-30",25.525,6200,{"date":987,"open":265,"high":292,"low":311,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-27",25.535,-0.143,-0.56,5300,{"date":993,"open":476,"high":476,"low":994,"close":994,"change":995,"percent_change":209,"volume":996,"transactions":9,"vwap":994},"2026-03-26",25.678,-0.102,600,{"date":998,"open":999,"high":1000,"low":357,"close":357,"change":237,"percent_change":1001,"volume":1002,"transactions":9,"vwap":357},"2026-03-25",25.8,25.815,0.16,6600,{"date":1004,"open":366,"high":445,"low":366,"close":346,"change":462,"percent_change":218,"volume":1005,"transactions":9,"vwap":346},"2026-03-24",63200,{"date":1007,"open":347,"high":476,"low":1008,"close":1009,"change":784,"percent_change":529,"volume":1010,"transactions":9,"vwap":1009},"2026-03-23",25.671,25.745,38300,{"date":1012,"open":477,"high":477,"low":382,"close":1013,"change":1014,"percent_change":1015,"volume":906,"transactions":9,"vwap":1013},"2026-03-20",25.729,-0.171,-0.66,{"date":1017,"open":468,"high":418,"low":1018,"close":425,"change":462,"percent_change":218,"volume":1019,"transactions":9,"vwap":425},"2026-03-19",25.855,7300,{"date":1021,"open":399,"high":399,"low":400,"close":400,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":400},"2026-03-18",-0.085,-0.33,4400,{"date":1026,"open":399,"high":627,"low":1027,"close":629,"change":1028,"percent_change":856,"volume":974,"transactions":9,"vwap":629},"2026-03-17",25.969,0.059,{"date":1030,"open":400,"high":399,"low":1031,"close":1032,"change":437,"percent_change":69,"volume":1033,"transactions":9,"vwap":1032},"2026-03-16",25.883,25.931,30200,{"date":1035,"open":417,"high":417,"low":558,"close":1036,"change":1037,"percent_change":350,"volume":1038,"transactions":9,"vwap":1036},"2026-03-13",25.876,-0.059,12600,{"date":1040,"open":618,"high":618,"low":398,"close":1041,"change":1042,"percent_change":1043,"volume":713,"transactions":9,"vwap":1041},"2026-03-12",25.935,-0.133,-0.51,{"date":1045,"open":675,"high":716,"low":1046,"close":1047,"change":1048,"percent_change":780,"volume":1049,"transactions":9,"vwap":1047},"2026-03-11",26.042999,26.068001,-0.032,12000,{"date":1051,"open":669,"high":794,"low":675,"close":684,"change":1052,"percent_change":165,"volume":1053,"transactions":9,"vwap":684},"2026-03-10",0.051,14900,{"date":1055,"open":418,"high":663,"low":418,"close":1056,"change":1057,"percent_change":560,"volume":1058,"transactions":9,"vwap":1056},"2026-03-09",26.049,-0.018,12800,{"date":1060,"open":684,"high":684,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-06",26.034,26.066999,-0.083,-0.32,39900,{"date":1067,"open":794,"high":904,"low":794,"close":795,"change":1068,"percent_change":349,"volume":1069,"transactions":9,"vwap":795},"2026-03-05",-0.015,29500,{"date":1071,"open":684,"high":897,"low":684,"close":1072,"change":1073,"percent_change":1074,"volume":985,"transactions":9,"vwap":1072},"2026-03-04",26.165,0.095,0.36,{"date":1076,"open":676,"high":717,"low":676,"close":663,"change":257,"percent_change":1077,"volume":1078,"transactions":9,"vwap":663},"2026-03-03",-0.36,19000,{"date":1080,"open":928,"high":1072,"low":928,"close":1072,"change":1081,"percent_change":392,"volume":1082,"transactions":9,"vwap":1072},"2026-03-02",-0.2,15300,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":920,"volume":1089,"transactions":9,"vwap":1087},"2026-02-27",26.39,26.36,26.365,-0.055,9300,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":218,"percent_change":219,"volume":772,"transactions":9,"vwap":1094},"2026-02-26",26.44,26.405,26.42,{"date":1096,"open":1092,"high":1097,"low":1098,"close":1092,"change":21,"percent_change":21,"volume":939,"transactions":9,"vwap":1092},"2026-02-25",26.45,26.43,{"date":1100,"open":1098,"high":1092,"low":1094,"close":1092,"change":268,"percent_change":269,"volume":713,"transactions":9,"vwap":1092},"2026-02-24",{"date":1102,"open":1103,"high":1103,"low":1092,"close":1097,"change":779,"percent_change":227,"volume":1104,"transactions":9,"vwap":1097},"2026-02-23",26.49,20300,{"date":1106,"open":1107,"high":1107,"low":1098,"close":1108,"change":509,"percent_change":820,"volume":1109,"transactions":9,"vwap":1108},"2026-02-20",26.51,26.48,195800,{"date":1111,"open":1097,"high":1103,"low":1092,"close":1112,"change":236,"percent_change":237,"volume":1113,"transactions":9,"vwap":1112},"2026-02-19",26.46,760100,{"date":1115,"open":1092,"high":1116,"low":1098,"close":1097,"change":329,"percent_change":469,"volume":1117,"transactions":9,"vwap":1097},"2026-02-18",26.47,8800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":551,"percent_change":552,"volume":689,"transactions":9,"vwap":1123},"2026-02-17",26.41,26.445,26.385,26.4,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":551,"percent_change":552,"volume":1129,"transactions":9,"vwap":1128},"2026-02-13",26.35,26.37,26.355,9800,{"date":1131,"open":1126,"high":1126,"low":1132,"close":1133,"change":521,"percent_change":522,"volume":1134,"transactions":9,"vwap":1133},"2026-02-12",26.3,26.31,35500,{"date":1136,"open":1137,"high":1126,"low":1138,"close":1139,"change":500,"percent_change":707,"volume":1024,"transactions":9,"vwap":1139},"2026-02-11",26.34,26.32,26.345,{"date":1141,"open":1142,"high":1086,"low":1133,"close":1133,"change":901,"percent_change":-6,"volume":1143,"transactions":9,"vwap":1133},"2026-02-10",26.33,7000,{"date":1145,"open":1146,"high":1137,"low":1146,"close":1147,"change":646,"percent_change":237,"volume":1148,"transactions":9,"vwap":1147},"2026-02-09",26.28,26.311,14000,{"date":1150,"open":1151,"high":1152,"low":1146,"close":1132,"change":329,"percent_change":469,"volume":1153,"transactions":9,"vwap":1132},"2026-02-06",26.294,26.322,10000,{"date":1155,"open":1156,"high":1146,"low":1157,"close":1158,"change":1068,"percent_change":349,"volume":991,"transactions":9,"vwap":1158},"2026-02-05",26.27,26.24,26.25,{"date":1160,"open":1161,"high":1161,"low":1158,"close":1162,"change":508,"percent_change":509,"volume":1002,"transactions":9,"vwap":1162},"2026-02-04",26.29,26.265,{"date":1164,"open":1146,"high":1133,"low":1157,"close":1165,"change":528,"percent_change":529,"volume":883,"transactions":9,"vwap":1165},"2026-02-03",26.26,{"date":1167,"open":1165,"high":1156,"low":1157,"close":1168,"change":1169,"percent_change":339,"volume":1170,"transactions":9,"vwap":1168},"2026-02-02",26.245,-0.115,57800,{"date":1172,"open":1086,"high":1098,"low":1137,"close":1086,"change":21,"percent_change":21,"volume":1173,"transactions":9,"vwap":1086},"2026-01-30",14400,{"date":1175,"open":1127,"high":1120,"low":1142,"close":1086,"change":657,"percent_change":448,"volume":870,"transactions":9,"vwap":1086},"2026-01-29",{"date":1177,"open":1086,"high":1120,"low":1086,"close":1122,"change":188,"percent_change":295,"volume":931,"transactions":9,"vwap":1122},"2026-01-28",{"date":1179,"open":1127,"high":1180,"low":1126,"close":1128,"change":508,"percent_change":509,"volume":1181,"transactions":9,"vwap":1128},"2026-01-27",26.38,8600,{"date":1183,"open":1086,"high":1086,"low":1137,"close":1126,"change":508,"percent_change":509,"volume":699,"transactions":9,"vwap":1126},"2026-01-26",{"date":1185,"open":1142,"high":1126,"low":1142,"close":1139,"change":188,"percent_change":295,"volume":974,"transactions":9,"vwap":1139},"2026-01-23",{"date":1187,"open":1133,"high":1137,"low":1146,"close":1188,"change":508,"percent_change":509,"volume":1002,"transactions":9,"vwap":1188},"2026-01-22",26.315,{"date":1190,"open":1165,"high":1142,"low":1165,"close":1133,"change":129,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1133},"2026-01-21",0.34,9200,{"date":1194,"open":1157,"high":1195,"low":918,"close":918,"change":780,"percent_change":1196,"volume":791,"transactions":9,"vwap":918},"2026-01-20",26.255,-0.46,{"date":1198,"open":1142,"high":1137,"low":1142,"close":1137,"change":500,"percent_change":707,"volume":1199,"transactions":9,"vwap":1137},"2026-01-16",3500,{"date":1201,"open":1132,"high":1126,"low":1132,"close":1202,"change":508,"percent_change":509,"volume":1203,"transactions":9,"vwap":1202},"2026-01-15",26.305,3100,{"date":1205,"open":1156,"high":1206,"low":1156,"close":1132,"change":509,"percent_change":820,"volume":746,"transactions":9,"vwap":1132},"2026-01-14",26.309,{"date":1208,"open":1132,"high":1132,"low":1156,"close":1146,"change":268,"percent_change":269,"volume":1209,"transactions":9,"vwap":1146},"2026-01-13",28200,{"date":1211,"open":1146,"high":1161,"low":918,"close":1161,"change":268,"percent_change":269,"volume":1212,"transactions":9,"vwap":1161},"2026-01-12",15800,{"date":1214,"open":1156,"high":1132,"low":1156,"close":1132,"change":692,"percent_change":305,"volume":1215,"transactions":9,"vwap":1132},"2026-01-09",1900,{"date":1217,"open":1165,"high":1146,"low":1158,"close":1218,"change":528,"percent_change":529,"volume":1219,"transactions":9,"vwap":1218},"2026-01-08",26.275,5800,{"date":1221,"open":1138,"high":1138,"low":1158,"close":1165,"change":236,"percent_change":237,"volume":1222,"transactions":9,"vwap":1165},"2026-01-07",31800,{"date":1224,"open":1132,"high":1132,"low":1225,"close":1158,"change":509,"percent_change":820,"volume":1226,"transactions":9,"vwap":1158},"2026-01-06",26.23,51600,{"date":1228,"open":1157,"high":1157,"low":918,"close":1225,"change":720,"percent_change":236,"volume":951,"transactions":9,"vwap":1225},"2026-01-05",{"date":1230,"open":918,"high":1225,"low":1231,"close":1232,"change":712,"percent_change":189,"volume":1233,"transactions":9,"vwap":1232},"2026-01-02",26.209,26.227,3200,{"date":1235,"open":882,"high":918,"low":703,"close":1236,"change":236,"percent_change":237,"volume":1237,"transactions":9,"vwap":1236},"2025-12-31",26.195,20400,{"date":1239,"open":898,"high":898,"low":703,"close":1240,"change":462,"percent_change":218,"volume":1241,"transactions":9,"vwap":1240},"2025-12-30",26.185,13700,{"date":1243,"open":703,"high":882,"low":703,"close":882,"change":21,"percent_change":21,"volume":1244,"transactions":9,"vwap":882},"2025-12-29",2900,{"date":1246,"open":1247,"high":1247,"low":703,"close":882,"change":21,"percent_change":21,"volume":1248,"transactions":9,"vwap":882},"2025-12-26",26.2,6900,{"date":1250,"open":1251,"high":898,"low":891,"close":882,"change":500,"percent_change":707,"volume":1252,"transactions":9,"vwap":882},"2025-12-24",26.171,28900,{"date":1254,"open":1255,"high":891,"low":795,"close":914,"change":462,"percent_change":218,"volume":849,"transactions":9,"vwap":914},"2025-12-23",26.152,{"date":1257,"open":891,"high":897,"low":795,"close":891,"change":462,"percent_change":218,"volume":1258,"transactions":9,"vwap":891},"2025-12-22",774400,{"date":1260,"open":891,"high":897,"low":795,"close":1072,"change":188,"percent_change":295,"volume":1173,"transactions":9,"vwap":1072},"2025-12-19",{"date":1262,"open":928,"high":795,"low":702,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2025-12-18",26.135,-0.195,-0.74,5900,{"date":1268,"open":1269,"high":1137,"low":1138,"close":1142,"change":462,"percent_change":218,"volume":1270,"transactions":9,"vwap":1142},"2025-12-17",26.335,1800,{"date":1272,"open":1138,"high":1127,"low":1138,"close":1269,"change":462,"percent_change":218,"volume":1273,"transactions":9,"vwap":1269},"2025-12-16",4900,{"date":1275,"open":1126,"high":1086,"low":1142,"close":1137,"change":462,"percent_change":218,"volume":1276,"transactions":9,"vwap":1137},"2025-12-15",387400,{"date":1278,"open":1137,"high":1279,"low":1137,"close":1139,"change":508,"percent_change":509,"volume":1215,"transactions":9,"vwap":1139},"2025-12-12",26.359,{"date":1281,"open":1137,"high":1126,"low":1142,"close":1137,"change":508,"percent_change":509,"volume":1282,"transactions":9,"vwap":1137},"2025-12-11",2600,{"date":1284,"open":1132,"high":1126,"low":1161,"close":1269,"change":551,"percent_change":552,"volume":1285,"transactions":9,"vwap":1269},"2025-12-10",574400,{"date":1287,"open":1132,"high":1142,"low":1146,"close":1161,"change":269,"percent_change":580,"volume":729,"transactions":9,"vwap":1161},"2025-12-09",{"date":1289,"open":1133,"high":1137,"low":1290,"close":1142,"change":462,"percent_change":218,"volume":1291,"transactions":9,"vwap":1142},"2025-12-08",26.261,40400,{"date":1293,"open":1138,"high":1126,"low":1138,"close":1269,"change":1294,"percent_change":129,"volume":1295,"transactions":9,"vwap":1269},"2025-12-05",0.024,4700,{"date":1297,"open":1158,"high":1142,"low":1158,"close":1147,"change":1298,"percent_change":909,"volume":1299,"transactions":9,"vwap":1147},"2025-12-04",-0.014,30000,{"date":1301,"open":1133,"high":1126,"low":1132,"close":1302,"change":500,"percent_change":707,"volume":1303,"transactions":9,"vwap":1302},"2025-12-03",26.325,78100,{"date":1305,"open":1146,"high":1152,"low":1146,"close":1161,"change":692,"percent_change":305,"volume":1306,"transactions":9,"vwap":1161},"2025-12-02",381900,{"date":1308,"open":1156,"high":1137,"low":1158,"close":1162,"change":1309,"percent_change":1310,"volume":743,"transactions":9,"vwap":1162},"2025-12-01",-0.155,-0.59,{"date":1312,"open":1313,"high":1098,"low":1085,"close":1094,"change":329,"percent_change":469,"volume":1273,"transactions":9,"vwap":1094},"2025-11-28",26.396,{"date":1315,"open":1126,"high":1180,"low":1126,"close":1127,"change":509,"percent_change":820,"volume":1316,"transactions":9,"vwap":1127},"2025-11-26",1400,{"date":1318,"open":1161,"high":1319,"low":1146,"close":1126,"change":1320,"percent_change":1321,"volume":776,"transactions":9,"vwap":1126},"2025-11-25",26.374,0.066,0.25,{"date":1323,"open":1165,"high":1324,"low":1325,"close":1326,"change":706,"percent_change":707,"volume":906,"transactions":9,"vwap":1326},"2025-11-24",26.295,26.257,26.284,{"date":1328,"open":1156,"high":1156,"low":1329,"close":1158,"change":237,"percent_change":591,"volume":961,"transactions":9,"vwap":1158},"2025-11-21",26.246,{"date":1331,"open":1165,"high":1161,"low":898,"close":898,"change":657,"percent_change":208,"volume":1332,"transactions":9,"vwap":898},"2025-11-20",22400,{"date":1334,"open":1225,"high":1335,"low":1225,"close":1335,"change":462,"percent_change":218,"volume":1336,"transactions":9,"vwap":1335},"2025-11-19",26.235,4000,{"date":1338,"open":918,"high":1162,"low":1247,"close":1157,"change":1057,"percent_change":560,"volume":1019,"transactions":9,"vwap":1157},"2025-11-18",{"date":1340,"open":1161,"high":1132,"low":1329,"close":1341,"change":752,"percent_change":219,"volume":1199,"transactions":9,"vwap":1341},"2025-11-17",26.258,{"date":1343,"open":1158,"high":1324,"low":1158,"close":1344,"change":1345,"percent_change":509,"volume":849,"transactions":9,"vwap":1344},"2025-11-14",26.279,0.004,{"date":1347,"open":1133,"high":1133,"low":1218,"close":1218,"change":1348,"percent_change":1349,"volume":743,"transactions":9,"vwap":1218},"2025-11-13",-0.068,-0.26,{"date":1351,"open":1142,"high":1352,"low":1142,"close":1352,"change":784,"percent_change":529,"volume":1353,"transactions":9,"vwap":1352},"2025-11-12",26.343,3900,{"date":1355,"open":1138,"high":1142,"low":1138,"close":1356,"change":1357,"percent_change":820,"volume":1358,"transactions":9,"vwap":1356},"2025-11-11",26.327,0.022,2500,{"date":1360,"open":1161,"high":1202,"low":1161,"close":1202,"change":329,"percent_change":469,"volume":1361,"transactions":9,"vwap":1202},"2025-11-10",1200,{"date":1363,"open":1158,"high":1195,"low":1158,"close":1195,"change":462,"percent_change":218,"volume":996,"transactions":9,"vwap":1195},"2025-11-07",{"date":1365,"open":1158,"high":1218,"low":1158,"close":1165,"change":269,"percent_change":580,"volume":1336,"transactions":9,"vwap":1165},"2025-11-06",{"date":1367,"open":1133,"high":1133,"low":1161,"close":1132,"change":508,"percent_change":509,"volume":1244,"transactions":9,"vwap":1132},"2025-11-05",{"date":1369,"open":1370,"high":1370,"low":1161,"close":1324,"change":779,"percent_change":227,"volume":1270,"transactions":9,"vwap":1324},"2025-11-04",26.314,{"date":1372,"open":1157,"high":1127,"low":1157,"close":1302,"change":1309,"percent_change":1310,"volume":946,"transactions":9,"vwap":1302},"2025-11-03",{"date":1374,"open":1375,"high":1376,"low":1116,"close":1108,"change":692,"percent_change":129,"volume":1282,"transactions":9,"vwap":1108},"2025-10-31",26.481,26.542,{"date":1378,"open":1112,"high":1108,"low":1120,"close":1379,"change":909,"percent_change":910,"volume":1233,"transactions":9,"vwap":1379},"2025-10-30",26.455,{"date":1381,"open":1382,"high":23,"low":1383,"close":1384,"change":521,"percent_change":522,"volume":1385,"transactions":9,"vwap":1384},"2025-10-29",26.519,26.5,26.505,3800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1388,"change":500,"percent_change":707,"volume":1391,"transactions":9,"vwap":1388},"2025-10-28",26.54,26.55,26.515,9900,{"date":1393,"open":1394,"high":23,"low":1383,"close":1384,"change":500,"percent_change":707,"volume":768,"transactions":9,"vwap":1384},"2025-10-27",26.506,{"date":1396,"open":1108,"high":1108,"low":1379,"close":1116,"change":500,"percent_change":707,"volume":857,"transactions":9,"vwap":1116},"2025-10-24",{"date":1398,"open":1094,"high":1399,"low":1123,"close":1400,"change":509,"percent_change":820,"volume":1143,"transactions":9,"vwap":1400},"2025-10-23",26.444,26.435,{"date":1402,"open":1123,"high":1108,"low":1123,"close":1403,"change":508,"percent_change":509,"volume":1058,"transactions":9,"vwap":1403},"2025-10-22",26.415,{"date":1405,"open":1112,"high":1103,"low":1120,"close":1120,"change":528,"percent_change":529,"volume":1406,"transactions":9,"vwap":1120},"2025-10-21",10200,{"date":1408,"open":1085,"high":1094,"low":1086,"close":1409,"change":236,"percent_change":237,"volume":931,"transactions":9,"vwap":1409},"2025-10-20",26.395,{"date":1411,"open":1127,"high":1409,"low":1127,"close":1122,"change":462,"percent_change":218,"volume":1412,"transactions":9,"vwap":1122},"2025-10-17",900,{"date":1414,"open":1180,"high":1094,"low":1180,"close":1085,"change":551,"percent_change":552,"volume":1415,"transactions":9,"vwap":1085},"2025-10-16",8000,{"date":1417,"open":1086,"high":1086,"low":1138,"close":1139,"change":329,"percent_change":469,"volume":768,"transactions":9,"vwap":1139},"2025-10-15",{"date":1419,"open":1195,"high":1420,"low":1195,"close":1324,"change":236,"percent_change":237,"volume":939,"transactions":9,"vwap":1324},"2025-10-14",26.306,{"date":1422,"open":1156,"high":1132,"low":1156,"close":1423,"change":529,"percent_change":856,"volume":1424,"transactions":9,"vwap":1423},"2025-10-13",26.285,800,{"date":1426,"open":1427,"high":1161,"low":1428,"close":1428,"change":522,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-10-10",26.289,26.225,-0.49,2000,{"date":1432,"open":1127,"high":1127,"low":1128,"close":1128,"change":779,"percent_change":227,"volume":1244,"transactions":9,"vwap":1128},"2025-10-09",{"date":1434,"open":1126,"high":1085,"low":1126,"close":1122,"change":1435,"percent_change":305,"volume":852,"transactions":9,"vwap":1122},"2025-10-08",0.027,{"date":1437,"open":1097,"high":1097,"low":1438,"close":1438,"change":487,"percent_change":208,"volume":857,"transactions":9,"vwap":1438},"2025-10-07",26.358,{"date":1440,"open":1441,"high":1123,"low":1441,"close":1122,"change":528,"percent_change":529,"volume":734,"transactions":9,"vwap":1122},"2025-10-06",26.375,{"date":1443,"open":1097,"high":1097,"low":1127,"close":1127,"change":508,"percent_change":509,"volume":1444,"transactions":9,"vwap":1127},"2025-10-03",72800,{"date":1446,"open":1086,"high":1085,"low":897,"close":1087,"change":21,"percent_change":21,"volume":906,"transactions":9,"vwap":1087},"2025-10-02",{"date":1448,"open":1126,"high":1094,"low":1138,"close":1087,"change":522,"percent_change":1429,"volume":1002,"transactions":9,"vwap":1087},"2025-10-01",{"date":1450,"open":1108,"high":1451,"low":1112,"close":1452,"change":692,"percent_change":129,"volume":1453,"transactions":9,"vwap":1452},"2025-09-30",26.57,26.495,50500,{"date":1455,"open":1108,"high":1451,"low":1097,"close":1116,"change":462,"percent_change":218,"volume":1456,"transactions":9,"vwap":1116},"2025-09-29",17200,{"date":1458,"open":1388,"high":1389,"low":1112,"close":1459,"change":509,"percent_change":820,"volume":1460,"transactions":9,"vwap":1459},"2025-09-26",26.475,17100,{"date":1462,"open":1097,"high":1116,"low":1092,"close":1379,"change":657,"percent_change":448,"volume":1024,"transactions":9,"vwap":1379},"2025-09-25",{"date":1464,"open":1103,"high":1103,"low":1465,"close":1108,"change":657,"percent_change":448,"volume":1466,"transactions":9,"vwap":1108},"2025-09-24",26.465,75200,{"date":1468,"open":1103,"high":1469,"low":1470,"close":1384,"change":692,"percent_change":129,"volume":1406,"transactions":9,"vwap":1384},"2025-09-23",26.545,26.474,{"date":1472,"open":1103,"high":1473,"low":1474,"close":1108,"change":268,"percent_change":269,"volume":1475,"transactions":9,"vwap":1108},"2025-09-22",26.56,26.461,13800,{"date":1477,"open":1465,"high":1478,"low":1465,"close":1103,"change":692,"percent_change":129,"volume":772,"transactions":9,"vwap":1103},"2025-09-19",26.546,{"date":1480,"open":1383,"high":1481,"low":1482,"close":1465,"change":329,"percent_change":469,"volume":746,"transactions":9,"vwap":1465},"2025-09-18",26.52,26.453,{"date":1484,"open":1094,"high":1116,"low":1093,"close":1403,"change":268,"percent_change":269,"volume":1485,"transactions":9,"vwap":1403},"2025-09-17",62800,{"date":1487,"open":1098,"high":1103,"low":1488,"close":1489,"change":237,"percent_change":591,"volume":1336,"transactions":9,"vwap":1489},"2025-09-16",26.412,26.425,{"date":1491,"open":1180,"high":1112,"low":1319,"close":1122,"change":329,"percent_change":469,"volume":939,"transactions":9,"vwap":1122},"2025-09-15",{"date":1493,"open":1138,"high":1269,"low":1188,"close":1269,"change":21,"percent_change":21,"volume":1244,"transactions":9,"vwap":1269},"2025-09-12",{"date":1495,"open":1132,"high":1087,"low":1132,"close":1269,"change":237,"percent_change":591,"volume":1496,"transactions":9,"vwap":1269},"2025-09-11",10600,{"date":1498,"open":1157,"high":1137,"low":1499,"close":1324,"change":129,"percent_change":1191,"volume":729,"transactions":9,"vwap":1324},"2025-09-10",26.229,{"date":1501,"open":1247,"high":1158,"low":1247,"close":1502,"change":528,"percent_change":529,"volume":772,"transactions":9,"vwap":1502},"2025-09-09",26.205,{"date":1504,"open":1247,"high":1161,"low":1505,"close":882,"change":692,"percent_change":305,"volume":1506,"transactions":9,"vwap":882},"2025-09-08",26.186,10900,{"date":1508,"open":1509,"high":1225,"low":928,"close":1072,"change":529,"percent_change":856,"volume":1510,"transactions":9,"vwap":1072},"2025-09-05",26.141,20800,{"date":1512,"open":716,"high":703,"low":663,"close":899,"change":329,"percent_change":469,"volume":1002,"transactions":9,"vwap":899},"2025-09-04",{"date":1514,"open":1515,"high":795,"low":675,"close":727,"change":1068,"percent_change":349,"volume":1516,"transactions":9,"vwap":727},"2025-09-03",26.070999,4300,{"date":1518,"open":669,"high":795,"low":680,"close":663,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":663},"2025-09-02",-0.18,-0.69,12400,{"date":1523,"open":1158,"high":1158,"low":1158,"close":1158,"change":509,"percent_change":820,"volume":1424,"transactions":9,"vwap":1158},"2025-08-29",{"date":1525,"open":1428,"high":1158,"low":891,"close":1225,"change":528,"percent_change":529,"volume":1526,"transactions":9,"vwap":1225},"2025-08-28",2300,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":462,"percent_change":218,"volume":1424,"transactions":9,"vwap":1529},"2025-08-27",26.215,{"date":1531,"open":1532,"high":1225,"low":1247,"close":918,"change":21,"percent_change":21,"volume":1282,"transactions":9,"vwap":918},"2025-08-26",26.211,{"date":1534,"open":1157,"high":1146,"low":1535,"close":918,"change":1068,"percent_change":349,"volume":906,"transactions":9,"vwap":918},"2025-08-25",26.204,{"date":1537,"open":1157,"high":1157,"low":1335,"close":1335,"change":129,"percent_change":1191,"volume":1412,"transactions":9,"vwap":1335},"2025-08-22",{"date":1539,"open":928,"high":891,"low":1540,"close":892,"change":779,"percent_change":227,"volume":1541,"transactions":9,"vwap":892},"2025-08-21",26.128,1700,{"date":1543,"open":904,"high":1544,"low":891,"close":904,"change":268,"percent_change":269,"volume":1019,"transactions":9,"vwap":904},"2025-08-20",26.219,{"date":1546,"open":1240,"high":1156,"low":897,"close":1240,"change":462,"percent_change":218,"volume":974,"transactions":9,"vwap":1240},"2025-08-19",{"date":1548,"open":882,"high":1247,"low":897,"close":882,"change":509,"percent_change":820,"volume":1316,"transactions":9,"vwap":882},"2025-08-18",{"date":1550,"open":703,"high":703,"low":897,"close":897,"change":218,"percent_change":219,"volume":1551,"transactions":9,"vwap":897},"2025-08-15",400,{"date":1553,"open":1247,"high":1158,"low":904,"close":882,"change":500,"percent_change":707,"volume":689,"transactions":9,"vwap":882},"2025-08-14",{"date":1555,"open":928,"high":914,"low":928,"close":914,"change":188,"percent_change":295,"volume":1556,"transactions":9,"vwap":914},"2025-08-13",700,{"date":1558,"open":684,"high":928,"low":684,"close":796,"change":268,"percent_change":269,"volume":1559,"transactions":9,"vwap":796},"2025-08-12",3300,{"date":1561,"open":794,"high":897,"low":718,"close":1263,"change":551,"percent_change":552,"volume":1336,"transactions":9,"vwap":1263},"2025-08-11",{"date":1563,"open":663,"high":716,"low":676,"close":716,"change":500,"percent_change":707,"volume":1564,"transactions":9,"vwap":716},"2025-08-08",1500,{"date":1566,"open":680,"high":717,"low":680,"close":727,"change":528,"percent_change":529,"volume":173,"transactions":9,"vwap":727},"2025-08-07",{"date":1568,"open":676,"high":676,"low":676,"close":676,"change":528,"percent_change":529,"volume":1569,"transactions":9,"vwap":676},"2025-08-06",1300,{"date":1571,"open":680,"high":718,"low":619,"close":861,"change":236,"percent_change":237,"volume":1203,"transactions":9,"vwap":861},"2025-08-05",{"date":1573,"open":1574,"high":669,"low":1574,"close":670,"change":188,"percent_change":189,"volume":1575,"transactions":9,"vwap":670},"2025-08-04",25.996,5600,{"date":1577,"open":629,"high":629,"low":408,"close":635,"change":246,"percent_change":1578,"volume":1579,"transactions":9,"vwap":635},"2025-08-01",-0.52,1100,{"date":1581,"open":928,"high":882,"low":794,"close":794,"change":528,"percent_change":529,"volume":1559,"transactions":9,"vwap":794},"2025-07-31",{"date":1583,"open":794,"high":702,"low":684,"close":899,"change":218,"percent_change":219,"volume":1412,"transactions":9,"vwap":899},"2025-07-30",{"date":1585,"open":794,"high":702,"low":717,"close":796,"change":692,"percent_change":305,"volume":1564,"transactions":9,"vwap":796},"2025-07-29",{"date":1587,"open":717,"high":717,"low":663,"close":684,"change":21,"percent_change":21,"volume":1270,"transactions":9,"vwap":684},"2025-07-28",{"date":1589,"open":663,"high":684,"low":663,"close":684,"change":329,"percent_change":469,"volume":1353,"transactions":9,"vwap":684},"2025-07-25",{"date":1591,"open":669,"high":663,"low":675,"close":675,"change":218,"percent_change":219,"volume":1541,"transactions":9,"vwap":675},"2025-07-24",{"date":1593,"open":1594,"high":718,"low":1594,"close":663,"change":1595,"percent_change":1321,"volume":1295,"transactions":9,"vwap":663},"2025-07-23",26.027,0.065,{"date":1597,"open":656,"high":619,"low":629,"close":696,"change":509,"percent_change":820,"volume":1270,"transactions":9,"vwap":696},"2025-07-22",{"date":1599,"open":635,"high":635,"low":635,"close":635,"change":692,"percent_change":305,"volume":1600,"transactions":9,"vwap":635},"2025-07-21",200,{"date":1602,"open":629,"high":629,"low":651,"close":651,"change":508,"percent_change":509,"volume":996,"transactions":9,"vwap":651},"2025-07-18",{"date":1604,"open":651,"high":651,"low":761,"close":761,"change":1068,"percent_change":349,"volume":996,"transactions":9,"vwap":761},"2025-07-17",{"date":1606,"open":1607,"high":618,"low":1607,"close":399,"change":268,"percent_change":269,"volume":1608,"transactions":9,"vwap":399},"2025-07-16",25.966,4200,{"date":1610,"open":629,"high":718,"low":618,"close":618,"change":657,"percent_change":208,"volume":1611,"transactions":9,"vwap":618},"2025-07-15",1600,{"date":1613,"open":619,"high":627,"low":656,"close":696,"change":508,"percent_change":509,"volume":1611,"transactions":9,"vwap":696},"2025-07-14",{"date":1615,"open":656,"high":656,"low":656,"close":656,"change":1068,"percent_change":349,"volume":503,"transactions":9,"vwap":656},"2025-07-11",{"date":1617,"open":627,"high":627,"low":670,"close":670,"change":508,"percent_change":509,"volume":1600,"transactions":9,"vwap":670},"2025-07-10",{"date":1619,"open":629,"high":619,"low":629,"close":619,"change":508,"percent_change":509,"volume":961,"transactions":9,"vwap":619},"2025-07-09",{"date":1621,"open":1622,"high":619,"low":656,"close":696,"change":268,"percent_change":269,"volume":1569,"transactions":9,"vwap":696},"2025-07-08",26.0030003,{"date":1624,"open":718,"high":716,"low":629,"close":670,"change":835,"percent_change":836,"volume":1117,"transactions":9,"vwap":670},"2025-07-07",{"date":1626,"open":629,"high":718,"low":629,"close":718,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":718},"2025-07-03",0.135,0.52,9700,{"date":1631,"open":609,"high":408,"low":609,"close":609,"change":462,"percent_change":218,"volume":173,"transactions":9,"vwap":609},"2025-07-02",{"date":1633,"open":417,"high":408,"low":417,"close":408,"change":1634,"percent_change":209,"volume":1600,"transactions":9,"vwap":408},"2025-07-01",-0.105,{"date":1636,"open":1594,"high":795,"low":1594,"close":727,"change":1595,"percent_change":1321,"volume":1203,"transactions":9,"vwap":727},"2025-06-30",{"date":1638,"open":399,"high":619,"low":1639,"close":629,"change":237,"percent_change":591,"volume":837,"transactions":9,"vwap":629},"2025-06-27",25.957,{"date":1641,"open":408,"high":651,"low":418,"close":408,"change":692,"percent_change":305,"volume":1541,"transactions":9,"vwap":408},"2025-06-26",{"date":1643,"open":499,"high":499,"low":499,"close":499,"change":268,"percent_change":269,"volume":1600,"transactions":9,"vwap":499},"2025-06-25",{"date":1645,"open":418,"high":417,"low":398,"close":1041,"change":692,"percent_change":305,"volume":1564,"transactions":9,"vwap":1041},"2025-06-24",{"date":1647,"open":507,"high":408,"low":1648,"close":444,"change":437,"percent_change":69,"volume":1526,"transactions":9,"vwap":444},"2025-06-23",25.881,{"date":1650,"open":446,"high":443,"low":1651,"close":1018,"change":509,"percent_change":820,"volume":173,"transactions":9,"vwap":1018},"2025-06-20",25.849,{"date":1653,"open":1654,"high":426,"low":1654,"close":559,"change":236,"percent_change":237,"volume":1199,"transactions":9,"vwap":559},"2025-06-18",25.824,{"date":1656,"open":477,"high":444,"low":445,"close":1657,"change":508,"percent_change":509,"volume":961,"transactions":9,"vwap":1657},"2025-06-17",25.825,{"date":1659,"open":426,"high":443,"low":445,"close":445,"change":551,"percent_change":552,"volume":1660,"transactions":9,"vwap":445},"2025-06-16",2400,{"date":1662,"open":365,"high":446,"low":359,"close":359,"change":1068,"percent_change":349,"volume":967,"transactions":9,"vwap":359},"2025-06-13",{"date":1664,"open":1665,"high":1665,"low":365,"close":365,"change":21,"percent_change":21,"volume":666,"transactions":9,"vwap":365},"2025-06-12",25.791,{"date":1667,"open":1668,"high":1668,"low":365,"close":365,"change":692,"percent_change":305,"volume":1361,"transactions":9,"vwap":365},"2025-06-11",25.81,{"date":1670,"open":374,"high":999,"low":977,"close":379,"change":508,"percent_change":509,"volume":1671,"transactions":9,"vwap":379},"2025-06-10",17300,{"date":1673,"open":346,"high":356,"low":346,"close":476,"change":500,"percent_change":501,"volume":996,"transactions":9,"vwap":476},"2025-06-09",{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":528,"percent_change":529,"volume":1677,"transactions":9,"vwap":1676},"2025-06-06",25.725,500,{"date":1679,"open":345,"high":366,"low":302,"close":382,"change":21,"percent_change":21,"volume":1680,"transactions":9,"vwap":382},"2025-06-05",217300,{"date":1682,"open":970,"high":345,"low":335,"close":382,"change":551,"percent_change":50,"volume":743,"transactions":9,"vwap":382},"2025-06-04",{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":509,"percent_change":820,"volume":996,"transactions":9,"vwap":1685},"2025-06-03",25.665,{"date":1687,"open":335,"high":347,"low":302,"close":1688,"change":257,"percent_change":258,"volume":1244,"transactions":9,"vwap":1688},"2025-06-02",25.645,{"date":1690,"open":366,"high":346,"low":1691,"close":346,"change":692,"percent_change":305,"volume":1199,"transactions":9,"vwap":346},"2025-05-30",25.711,{"date":1693,"open":345,"high":426,"low":348,"close":348,"change":218,"percent_change":219,"volume":1611,"transactions":9,"vwap":348},"2025-05-29",{"date":1695,"open":345,"high":1668,"low":382,"close":1696,"change":728,"percent_change":329,"volume":797,"transactions":9,"vwap":1696},"2025-05-28",25.735,{"date":1698,"open":1699,"high":374,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1353,"transactions":9,"vwap":1700},"2025-05-27",25.675,25.722,0.122,0.48,{"date":1704,"open":1705,"high":335,"low":253,"close":265,"change":21,"percent_change":21,"volume":1282,"transactions":9,"vwap":265},"2025-05-23",25.604,{"date":1707,"open":1708,"high":335,"low":267,"close":265,"change":268,"percent_change":269,"volume":1660,"transactions":9,"vwap":265},"2025-05-22",25.588,{"date":1710,"open":265,"high":292,"low":1711,"close":292,"change":478,"percent_change":1519,"volume":1569,"transactions":9,"vwap":292},"2025-05-21",25.578,{"date":1713,"open":293,"high":374,"low":1714,"close":1714,"change":1715,"percent_change":268,"volume":740,"transactions":9,"vwap":1714},"2025-05-20",25.655,-0.002,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1057,"percent_change":560,"volume":1551,"transactions":9,"vwap":1719},"2025-05-19",25.64,25.657,{"date":1721,"open":293,"high":1699,"low":293,"close":1699,"change":529,"percent_change":856,"volume":1556,"transactions":9,"vwap":1699},"2025-05-16",{"date":1723,"open":302,"high":347,"low":267,"close":327,"change":509,"percent_change":820,"volume":1724,"transactions":9,"vwap":327},"2025-05-15",10400,{"date":1726,"open":1708,"high":292,"low":1708,"close":282,"change":521,"percent_change":873,"volume":1727,"transactions":9,"vwap":282},"2025-05-14",5500,{"date":1729,"open":292,"high":335,"low":1730,"close":335,"change":1731,"percent_change":469,"volume":1117,"transactions":9,"vwap":335},"2025-05-13",25.596,0.049,{"date":1733,"open":303,"high":265,"low":303,"close":1734,"change":1735,"percent_change":1736,"volume":1564,"transactions":9,"vwap":1734},"2025-05-12",25.581,0.111,0.44,{"date":1738,"open":255,"high":1739,"low":1740,"close":255,"change":692,"percent_change":305,"volume":1244,"transactions":9,"vwap":255},"2025-05-09",25.515,25.46,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":437,"percent_change":276,"volume":1353,"transactions":9,"vwap":1746},"2025-05-08",25.398,25.45,25.39,25.445,{"date":1748,"open":1749,"high":1745,"low":1749,"close":1745,"change":1595,"percent_change":1750,"volume":1361,"transactions":9,"vwap":1745},"2025-05-07",25.38,0.26,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":528,"percent_change":529,"volume":1244,"transactions":9,"vwap":1756},"2025-05-06",25.29,25.342,25.18,25.325,{"date":1758,"open":233,"high":1759,"low":1760,"close":1760,"change":268,"percent_change":269,"volume":991,"transactions":9,"vwap":1760},"2025-05-05",25.44,25.31,{"date":1762,"open":216,"high":1763,"low":226,"close":1763,"change":1764,"percent_change":707,"volume":1270,"transactions":9,"vwap":1763},"2025-05-02",25.32,0.033,{"date":1766,"open":1753,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1196,"volume":1526,"transactions":9,"vwap":1769},"2025-05-01",25.41,25.275,25.287,-0.118,{"date":1772,"open":245,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":780,"volume":1002,"transactions":9,"vwap":1775},"2025-04-30",25.42,25.33,25.405,-0.031,{"date":1778,"open":1773,"high":1759,"low":1773,"close":1779,"change":1780,"percent_change":269,"volume":1541,"transactions":9,"vwap":1779},"2025-04-29",25.436,-0.009,{"date":1782,"open":244,"high":1783,"low":243,"close":1746,"change":329,"percent_change":165,"volume":961,"transactions":9,"vwap":1746},"2025-04-28",25.471,{"date":1785,"open":1786,"high":243,"low":233,"close":1787,"change":529,"percent_change":1788,"volume":1579,"transactions":9,"vwap":1787},"2025-04-25",25.353,25.395,0.24,{"date":1790,"open":233,"high":245,"low":1763,"close":1791,"change":329,"percent_change":165,"volume":1430,"transactions":9,"vwap":1791},"2025-04-24",25.335,{"date":178,"open":1793,"high":1793,"low":1793,"close":1793,"change":21,"percent_change":21,"volume":666,"transactions":9,"vwap":1793},25.285]