[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STBF":3,"homepage-market-summary":29,"stock-historical-STBF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STBF","2026-10-07",{"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},"Performance Trust Short Term Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8908,1.718556,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.94,24.96,24.89,24.91,0.03,0.12,54099.6156,25.6,24.84,29370.239870119523,13.2,626,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22766,8309630.2074,-0.99,"2025-04-25",[181,184,192,199,206,212,221,229,236,242,249,257,267,277,288,296,303,312,320,325,331,338,344,349,358,366,374,381,389,398,404,409,414,420,426,432,438,444,450,455,460,466,473,478,484,489,494,501,507,511,516,521,527,535,540,546,550,556,560,567,574,581,589,594,597,602,608,615,619,622,626,632,635,640,647,650,654,657,660,665,668,671,673,677,681,685,689,692,696,700,703,706,709,712,717,721,725,729,732,735,739,744,749,754,760,764,768,771,775,778,781,784,787,792,797,800,805,808,811,814,817,822,825,829,831,834,837,840,844,847,851,854,857,862,865,868,873,875,878,881,884,886,890,892,895,898,901,904,908,913,918,924,928,934,938,941,945,949,953,956,960,964,967,971,974,978,982,985,988,991,994,997,1000,1003,1007,1011,1015,1018,1021,1024,1029,1033,1036,1040,1044,1048,1053,1058,1061,1063,1066,1072,1076,1080,1082,1085,1087,1090,1093,1096,1099,1103,1106,1109,1113,1116,1120,1122,1124,1128,1130,1134,1138,1140,1144,1147,1150,1153,1155,1159,1162,1165,1168,1171,1175,1181,1183,1186,1189,1192,1196,1198,1200,1203,1207,1210,1213,1216,1220,1223,1225,1228,1231,1234,1237,1240,1243,1247,1251,1254,1256,1259,1261,1264,1266,1269,1272,1275,1278,1281,1284,1287,1290,1292,1295,1298,1301,1303,1306,1309,1311,1313,1317,1320,1322,1326,1329,1332,1335,1337,1340,1343,1345,1349,1351,1354,1356,1359,1361,1366,1369,1373,1375,1377,1379,1381,1384,1386,1389,1391,1395,1397,1400,1402,1405,1408,1413,1417,1422,1424,1427,1431,1434,1440,1444,1446,1450,1455,1457,1459,1461,1464,1467,1470,1475,1478,1481,1484,1486,1488,1491,1495,1497,1499,1501,1504,1507,1511,1513,1516,1518,1520,1523,1525,1528,1533,1536,1539,1542,1544,1546,1549,1554,1556,1558,1560,1562,1565,1568,1572,1574,1576,1578,1582,1584],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},136,24.9182,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":21,"percent_change":22,"volume":189,"transactions":190,"vwap":191},"2026-10-06",24.895,24.9293,24.87,32633.566,110,24.9,{"date":193,"open":19,"high":20,"low":194,"close":194,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",24.88,0,11853.566,66,24.8916,{"date":200,"open":186,"high":201,"low":194,"close":194,"change":144,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",24.922,-0.08,28697.6216,100,24.9058,{"date":207,"open":194,"high":191,"low":208,"close":191,"change":21,"percent_change":22,"volume":209,"transactions":210,"vwap":211},"2026-10-01",24.865,1575877.2004,183,24.8989,{"date":213,"open":214,"high":214,"low":215,"close":188,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",24.92,24.8699,0.02,0.08,121509.1546,77,24.8809,{"date":222,"open":223,"high":194,"low":25,"close":224,"change":225,"percent_change":120,"volume":226,"transactions":227,"vwap":228},"2026-09-29",24.8726,24.85,-0.03,59245.215,106,24.8652,{"date":230,"open":20,"high":231,"low":188,"close":194,"change":232,"percent_change":144,"volume":233,"transactions":234,"vwap":235},"2026-09-28",24.95,-0.005,100492.4765,144,24.8981,{"date":237,"open":19,"high":191,"low":188,"close":238,"change":232,"percent_change":144,"volume":239,"transactions":240,"vwap":241},"2026-09-25",24.885,14163.1715,89,24.8834,{"date":243,"open":191,"high":244,"low":245,"close":19,"change":225,"percent_change":120,"volume":246,"transactions":247,"vwap":248},"2026-09-24",24.93,24.8822,54864.2844,189,24.9009,{"date":250,"open":251,"high":251,"low":214,"close":214,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",25.04,-0.09,-0.36,30404.2994,125,24.9681,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",25,25.02,25.01,-0.015,-0.06,16713.29,59,25.0054,{"date":268,"open":269,"high":270,"low":261,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",25.0199,25.0299,25.025,0.035,0.14,6196.4837,47,25.0185,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",25.0101,25.013694,24.98,24.99,-0.025,-0.1,34841.7614,122,24.9964,{"date":289,"open":282,"high":260,"low":290,"close":291,"change":292,"percent_change":216,"volume":293,"transactions":294,"vwap":295},"2026-09-17",24.9822,25.015,0.005,44739.230432,147,25.0086,{"date":297,"open":259,"high":261,"low":282,"close":261,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",-0.14,-0.56,40600.4464,104,25.0007,{"date":304,"open":305,"high":305,"low":306,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",25.15,25.14,-0.01,-0.04,17621.0234,31,25.1404,{"date":313,"open":314,"high":315,"low":306,"close":316,"change":195,"percent_change":195,"volume":317,"transactions":318,"vwap":319},"2026-09-14",25.155,25.17,25.16,37446.4957,69,25.1615,{"date":321,"open":315,"high":315,"low":316,"close":316,"change":307,"percent_change":308,"volume":322,"transactions":323,"vwap":324},"2026-09-11",35058.2232,132,25.1677,{"date":326,"open":327,"high":327,"low":305,"close":315,"change":263,"percent_change":156,"volume":328,"transactions":329,"vwap":330},"2026-09-10",25.25,48252.2232,85,25.1755,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":308,"percent_change":335,"volume":336,"transactions":227,"vwap":337},"2026-09-09",25.22,25.23,-0.16,32006.1902,25.2261,{"date":339,"open":327,"high":340,"low":327,"close":340,"change":216,"percent_change":217,"volume":341,"transactions":342,"vwap":343},"2026-09-08",25.27,5835.2232,53,25.2626,{"date":345,"open":340,"high":340,"low":334,"close":327,"change":216,"percent_change":217,"volume":346,"transactions":347,"vwap":348},"2026-09-04",12775.2632,76,25.2441,{"date":350,"open":351,"high":334,"low":352,"close":334,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",25.225,25.21,0.0099,0.04,26910.0542,143,25.2238,{"date":359,"open":333,"high":334,"low":352,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",25.2201,0.0151,0.06,23994.2482,74,25.2218,{"date":367,"open":352,"high":352,"low":368,"close":369,"change":370,"percent_change":37,"volume":371,"transactions":372,"vwap":373},"2026-09-01",25.2,25.205,-0.055,13539.3751,63,25.2052,{"date":375,"open":327,"high":376,"low":377,"close":376,"change":292,"percent_change":216,"volume":378,"transactions":379,"vwap":380},"2026-08-31",25.26,25.2416,12766.3751,64,25.2538,{"date":382,"open":376,"high":383,"low":384,"close":385,"change":262,"percent_change":263,"volume":386,"transactions":387,"vwap":388},"2026-08-28",25.279,25.2501,25.255,5016.3751,57,25.2659,{"date":390,"open":391,"high":392,"low":391,"close":340,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",25.24,25.29,0.025,0.1,29890.1941,117,25.2747,{"date":399,"open":340,"high":340,"low":391,"close":400,"change":292,"percent_change":216,"volume":401,"transactions":402,"vwap":403},"2026-08-26",25.245,20177.3751,135,25.2546,{"date":405,"open":368,"high":391,"low":368,"close":391,"change":216,"percent_change":217,"volume":406,"transactions":407,"vwap":408},"2026-08-25",7811.3751,61,25.2301,{"date":410,"open":368,"high":334,"low":368,"close":333,"change":292,"percent_change":216,"volume":411,"transactions":412,"vwap":413},"2026-08-24",16805.3751,72,25.2223,{"date":415,"open":333,"high":333,"low":352,"close":416,"change":262,"percent_change":263,"volume":417,"transactions":418,"vwap":419},"2026-08-21",25.215,52159.2801,96,25.2195,{"date":421,"open":352,"high":334,"low":352,"close":334,"change":422,"percent_change":354,"volume":423,"transactions":424,"vwap":425},"2026-08-20",0.01,32650.5779,180,25.2209,{"date":427,"open":368,"high":334,"low":368,"close":333,"change":354,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",0.16,33603.3751,87,25.2155,{"date":433,"open":352,"high":352,"low":315,"close":434,"change":283,"percent_change":284,"volume":435,"transactions":436,"vwap":437},"2026-08-18",25.18,13886.0391,83,25.1882,{"date":439,"open":440,"high":352,"low":368,"close":369,"change":292,"percent_change":216,"volume":441,"transactions":442,"vwap":443},"2026-08-17",25.2001,22716.2341,92,25.2082,{"date":445,"open":333,"high":333,"low":446,"close":368,"change":202,"percent_change":115,"volume":447,"transactions":448,"vwap":449},"2026-08-14",25.192,17597.3751,98,25.2093,{"date":451,"open":327,"high":452,"low":391,"close":452,"change":21,"percent_change":22,"volume":453,"transactions":227,"vwap":454},"2026-08-13",25.28,37711.5721,25.2627,{"date":456,"open":452,"high":452,"low":352,"close":327,"change":292,"percent_change":216,"volume":457,"transactions":458,"vwap":459},"2026-08-12",15990.4621,68,25.2537,{"date":461,"open":391,"high":327,"low":333,"close":400,"change":462,"percent_change":144,"volume":463,"transactions":464,"vwap":465},"2026-08-11",-0.0042,38757.3751,120,25.2339,{"date":467,"open":400,"high":468,"low":391,"close":469,"change":470,"percent_change":217,"volume":471,"transactions":240,"vwap":472},"2026-08-10",25.265,25.2492,0.0192,45696.1774,25.2542,{"date":474,"open":334,"high":391,"low":475,"close":334,"change":262,"percent_change":263,"volume":476,"transactions":318,"vwap":477},"2026-08-07",25.222,5941.6731,25.2324,{"date":479,"open":385,"high":376,"low":480,"close":400,"change":232,"percent_change":144,"volume":481,"transactions":482,"vwap":483},"2026-08-06",25.2426,19065.4754,187,25.2517,{"date":485,"open":486,"high":486,"low":333,"close":327,"change":354,"percent_change":428,"volume":487,"transactions":234,"vwap":488},"2026-08-05",25.32,28646.6731,25.2548,{"date":490,"open":368,"high":491,"low":434,"close":352,"change":216,"percent_change":217,"volume":492,"transactions":318,"vwap":493},"2026-08-04",25.211237,7841.8451,25.2003,{"date":495,"open":315,"high":496,"low":315,"close":496,"change":497,"percent_change":362,"volume":498,"transactions":499,"vwap":500},"2026-08-03",25.19,0.015,21584.279435,73,25.1846,{"date":502,"open":496,"high":496,"low":315,"close":503,"change":262,"percent_change":263,"volume":504,"transactions":505,"vwap":506},"2026-07-31",25.175,13496.734,60,25.1743,{"date":508,"open":352,"high":352,"low":509,"close":496,"change":144,"percent_change":202,"volume":510,"transactions":505,"vwap":368},"2026-07-30",25.1821,7366.594,{"date":512,"open":352,"high":352,"low":368,"close":352,"change":195,"percent_change":195,"volume":513,"transactions":514,"vwap":515},"2026-07-29",13642.594,111,25.2086,{"date":517,"open":352,"high":333,"low":496,"close":352,"change":216,"percent_change":217,"volume":518,"transactions":519,"vwap":520},"2026-07-28",48879.0584,97,25.2105,{"date":522,"open":315,"high":496,"low":315,"close":496,"change":523,"percent_change":394,"volume":524,"transactions":525,"vwap":526},"2026-07-27",0.0242,7650.9209,67,25.1832,{"date":528,"open":529,"high":434,"low":305,"close":530,"change":531,"percent_change":216,"volume":532,"transactions":533,"vwap":534},"2026-07-24",25.1649,25.1658,0.0058,3298.9209,35,25.1644,{"date":536,"open":496,"high":496,"low":305,"close":316,"change":225,"percent_change":120,"volume":537,"transactions":538,"vwap":539},"2026-07-23",14639.9209,75,25.1596,{"date":541,"open":542,"high":542,"low":316,"close":496,"change":225,"percent_change":120,"volume":543,"transactions":544,"vwap":545},"2026-07-22",25.2099,22153.5144,164,25.1917,{"date":547,"open":333,"high":334,"low":352,"close":333,"change":225,"percent_change":120,"volume":548,"transactions":356,"vwap":549},"2026-07-21",12849.9209,25.2203,{"date":551,"open":340,"high":552,"low":391,"close":327,"change":262,"percent_change":263,"volume":553,"transactions":554,"vwap":555},"2026-07-20",25.275,15917.9209,86,25.2512,{"date":557,"open":327,"high":340,"low":327,"close":468,"change":393,"percent_change":394,"volume":558,"transactions":418,"vwap":559},"2026-07-17",22440.9209,25.2653,{"date":561,"open":496,"high":327,"low":496,"close":391,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-16",-0.11,-0.43,7345.2409,51,25.2397,{"date":568,"open":486,"high":569,"low":486,"close":570,"change":422,"percent_change":354,"volume":571,"transactions":572,"vwap":573},"2026-07-15",25.36,25.35,18357.9209,108,25.3397,{"date":575,"open":576,"high":570,"low":576,"close":577,"change":422,"percent_change":354,"volume":578,"transactions":579,"vwap":580},"2026-07-14",25.315,25.34,4960.918133,80,25.3395,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":262,"percent_change":263,"volume":586,"transactions":587,"vwap":588},"2026-07-13",25.38,25.31,25.33,28243.9209,112,25.3529,{"date":590,"open":591,"high":569,"low":577,"close":592,"change":232,"percent_change":144,"volume":593,"transactions":9,"vwap":592},"2026-07-10",25.352,25.345,6100,{"date":595,"open":570,"high":569,"low":585,"close":570,"change":216,"percent_change":217,"volume":596,"transactions":9,"vwap":570},"2026-07-09",34800,{"date":598,"open":599,"high":569,"low":600,"close":585,"change":308,"percent_change":335,"volume":601,"transactions":9,"vwap":585},"2026-07-08",25.355,25.323,3000,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":252,"volume":607,"transactions":9,"vwap":605},"2026-07-07",25.395,25.37,-0.022,17200,{"date":609,"open":610,"high":610,"low":583,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-06",25.4,25.392,0.027,0.11,8500,{"date":616,"open":617,"high":605,"low":569,"close":617,"change":292,"percent_change":216,"volume":618,"transactions":9,"vwap":617},"2026-07-02",25.365,4500,{"date":620,"open":610,"high":610,"low":569,"close":569,"change":144,"percent_change":202,"volume":621,"transactions":9,"vwap":569},"2026-07-01",22700,{"date":623,"open":610,"high":610,"low":624,"close":583,"change":225,"percent_change":120,"volume":625,"transactions":9,"vwap":583},"2026-06-30",25.371,36200,{"date":627,"open":610,"high":628,"low":629,"close":630,"change":21,"percent_change":22,"volume":631,"transactions":9,"vwap":630},"2026-06-29",25.42,25.39,25.41,59400,{"date":633,"open":629,"high":629,"low":570,"close":583,"change":216,"percent_change":217,"volume":634,"transactions":9,"vwap":583},"2026-06-26",13400,{"date":636,"open":605,"high":605,"low":577,"close":569,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":569},"2026-06-25",0.033,0.13,34700,{"date":641,"open":642,"high":585,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-24",25.3,25.327,0.047,0.19,22300,{"date":648,"open":584,"high":584,"low":340,"close":452,"change":283,"percent_change":284,"volume":649,"transactions":9,"vwap":452},"2026-06-23",7100,{"date":651,"open":486,"high":486,"low":642,"close":652,"change":195,"percent_change":195,"volume":653,"transactions":9,"vwap":652},"2026-06-22",25.305,10800,{"date":655,"open":340,"high":486,"low":340,"close":652,"change":292,"percent_change":216,"volume":656,"transactions":9,"vwap":652},"2026-06-18",13000,{"date":658,"open":486,"high":605,"low":642,"close":642,"change":232,"percent_change":144,"volume":659,"transactions":9,"vwap":642},"2026-06-17",12000,{"date":661,"open":642,"high":584,"low":452,"close":652,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":652},"2026-06-16",-0.065,-0.26,9900,{"date":666,"open":569,"high":583,"low":569,"close":605,"change":393,"percent_change":394,"volume":667,"transactions":9,"vwap":605},"2026-06-15",14700,{"date":669,"open":628,"high":628,"low":577,"close":592,"change":497,"percent_change":362,"volume":670,"transactions":9,"vwap":592},"2026-06-12",47700,{"date":672,"open":642,"high":585,"low":642,"close":585,"change":21,"percent_change":22,"volume":653,"transactions":9,"vwap":585},"2026-06-11",{"date":674,"open":452,"high":675,"low":340,"close":642,"change":393,"percent_change":394,"volume":676,"transactions":9,"vwap":642},"2026-06-10",25.309,23900,{"date":678,"open":652,"high":652,"low":679,"close":552,"change":262,"percent_change":263,"volume":680,"transactions":9,"vwap":552},"2026-06-09",25.262,40500,{"date":682,"open":576,"high":683,"low":392,"close":392,"change":307,"percent_change":308,"volume":684,"transactions":9,"vwap":392},"2026-06-08",25.317,14800,{"date":686,"open":687,"high":687,"low":642,"close":642,"change":144,"percent_change":202,"volume":688,"transactions":9,"vwap":642},"2026-06-05",25.316,10000,{"date":690,"open":642,"high":486,"low":642,"close":486,"change":216,"percent_change":217,"volume":691,"transactions":9,"vwap":486},"2026-06-04",56400,{"date":693,"open":486,"high":585,"low":642,"close":642,"change":694,"percent_change":298,"volume":695,"transactions":9,"vwap":642},"2026-06-03",-0.035,15300,{"date":697,"open":569,"high":569,"low":698,"close":698,"change":232,"percent_change":144,"volume":699,"transactions":9,"vwap":698},"2026-06-02",25.335,7800,{"date":701,"open":583,"high":583,"low":585,"close":577,"change":232,"percent_change":144,"volume":702,"transactions":9,"vwap":577},"2026-06-01",15500,{"date":704,"open":585,"high":570,"low":486,"close":592,"change":497,"percent_change":362,"volume":705,"transactions":9,"vwap":592},"2026-05-29",16100,{"date":707,"open":486,"high":577,"low":584,"close":585,"change":422,"percent_change":354,"volume":708,"transactions":9,"vwap":585},"2026-05-28",31400,{"date":710,"open":584,"high":577,"low":392,"close":486,"change":422,"percent_change":354,"volume":711,"transactions":9,"vwap":486},"2026-05-27",77300,{"date":713,"open":486,"high":486,"low":340,"close":584,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":584},"2026-05-26",0.065,0.26,24500,{"date":718,"open":340,"high":340,"low":719,"close":400,"change":262,"percent_change":263,"volume":720,"transactions":9,"vwap":400},"2026-05-22",25.241,1900,{"date":722,"open":376,"high":723,"low":334,"close":376,"change":422,"percent_change":354,"volume":724,"transactions":9,"vwap":376},"2026-05-21",25.269,33800,{"date":726,"open":352,"high":327,"low":352,"close":327,"change":727,"percent_change":728,"volume":659,"transactions":9,"vwap":327},"2026-05-20",0.05,0.2,{"date":730,"open":327,"high":327,"low":368,"close":368,"change":263,"percent_change":156,"volume":731,"transactions":9,"vwap":368},"2026-05-19",38200,{"date":733,"open":376,"high":340,"low":327,"close":376,"change":292,"percent_change":216,"volume":734,"transactions":9,"vwap":376},"2026-05-18",88600,{"date":736,"open":392,"high":392,"low":327,"close":385,"change":737,"percent_change":166,"volume":738,"transactions":9,"vwap":385},"2026-05-15",-0.175,18100,{"date":740,"open":741,"high":741,"low":628,"close":742,"change":216,"percent_change":217,"volume":743,"transactions":9,"vwap":742},"2026-05-14",25.45,25.43,189500,{"date":745,"open":746,"high":746,"low":630,"close":630,"change":747,"percent_change":252,"volume":748,"transactions":9,"vwap":630},"2026-05-13",25.44,-0.024,19600,{"date":750,"open":741,"high":741,"low":610,"close":751,"change":752,"percent_change":335,"volume":753,"transactions":9,"vwap":751},"2026-05-12",25.434,-0.041,63800,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":216,"percent_change":217,"volume":759,"transactions":9,"vwap":758},"2026-05-11",25.49,25.46,25.475,40200,{"date":761,"open":756,"high":756,"low":746,"close":762,"change":497,"percent_change":362,"volume":763,"transactions":9,"vwap":762},"2026-05-08",25.455,13200,{"date":765,"open":766,"high":766,"low":742,"close":746,"change":307,"percent_change":308,"volume":767,"transactions":9,"vwap":746},"2026-05-07",25.48,39800,{"date":769,"open":610,"high":757,"low":610,"close":741,"change":354,"percent_change":428,"volume":770,"transactions":9,"vwap":741},"2026-05-06",48300,{"date":772,"open":773,"high":628,"low":629,"close":630,"change":292,"percent_change":216,"volume":774,"transactions":9,"vwap":630},"2026-05-05",25.405,41700,{"date":776,"open":742,"high":742,"low":610,"close":773,"change":195,"percent_change":195,"volume":777,"transactions":9,"vwap":773},"2026-05-04",23400,{"date":779,"open":629,"high":630,"low":629,"close":773,"change":393,"percent_change":394,"volume":780,"transactions":9,"vwap":773},"2026-05-01",6400,{"date":782,"open":583,"high":583,"low":605,"close":583,"change":307,"percent_change":308,"volume":783,"transactions":9,"vwap":583},"2026-04-30",8100,{"date":785,"open":628,"high":628,"low":583,"close":629,"change":307,"percent_change":308,"volume":786,"transactions":9,"vwap":629},"2026-04-29",12400,{"date":788,"open":773,"high":630,"low":610,"close":610,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":610},"2026-04-28",-0.05,-0.2,27700,{"date":793,"open":628,"high":741,"low":630,"close":741,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":741},"2026-04-27",0.055,0.22,10900,{"date":798,"open":629,"high":610,"low":583,"close":604,"change":422,"percent_change":354,"volume":799,"transactions":9,"vwap":604},"2026-04-24",18000,{"date":801,"open":773,"high":630,"low":802,"close":803,"change":262,"percent_change":263,"volume":804,"transactions":9,"vwap":803},"2026-04-23",25.382,25.385,10500,{"date":806,"open":803,"high":630,"low":803,"close":610,"change":497,"percent_change":362,"volume":807,"transactions":9,"vwap":610},"2026-04-22",21100,{"date":809,"open":630,"high":630,"low":583,"close":803,"change":262,"percent_change":263,"volume":810,"transactions":9,"vwap":803},"2026-04-21",20500,{"date":812,"open":610,"high":610,"low":583,"close":610,"change":195,"percent_change":195,"volume":813,"transactions":9,"vwap":610},"2026-04-20",17500,{"date":815,"open":577,"high":630,"low":577,"close":610,"change":794,"percent_change":795,"volume":816,"transactions":9,"vwap":610},"2026-04-17",75000,{"date":818,"open":570,"high":569,"low":585,"close":592,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":592},"2026-04-16",-0.095,-0.37,96400,{"date":823,"open":583,"high":746,"low":583,"close":746,"change":497,"percent_change":362,"volume":824,"transactions":9,"vwap":746},"2026-04-15",27300,{"date":826,"open":630,"high":827,"low":570,"close":827,"change":292,"percent_change":216,"volume":828,"transactions":9,"vwap":827},"2026-04-14",25.425,14600,{"date":830,"open":583,"high":628,"low":605,"close":628,"change":272,"percent_change":273,"volume":783,"transactions":9,"vwap":628},"2026-04-13",{"date":832,"open":604,"high":604,"low":803,"close":803,"change":232,"percent_change":144,"volume":833,"transactions":9,"vwap":803},"2026-04-10",600,{"date":835,"open":610,"high":610,"low":583,"close":629,"change":292,"percent_change":216,"volume":836,"transactions":9,"vwap":629},"2026-04-09",4600,{"date":838,"open":605,"high":629,"low":569,"close":803,"change":354,"percent_change":428,"volume":839,"transactions":9,"vwap":803},"2026-04-08",29200,{"date":841,"open":569,"high":569,"low":577,"close":592,"change":842,"percent_change":843,"volume":664,"transactions":9,"vwap":592},"2026-04-07",-0.045,-0.18,{"date":845,"open":630,"high":630,"low":605,"close":629,"change":272,"percent_change":273,"volume":846,"transactions":9,"vwap":629},"2026-04-06",4200,{"date":848,"open":577,"high":569,"low":849,"close":599,"change":232,"percent_change":144,"volume":850,"transactions":9,"vwap":599},"2026-04-02",25.332,3200,{"date":852,"open":486,"high":605,"low":486,"close":569,"change":354,"percent_change":428,"volume":853,"transactions":9,"vwap":569},"2026-04-01",18900,{"date":855,"open":642,"high":486,"low":392,"close":486,"change":422,"percent_change":354,"volume":856,"transactions":9,"vwap":486},"2026-03-31",26900,{"date":858,"open":652,"high":584,"low":642,"close":584,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":584},"2026-03-30",0.085,0.34,4900,{"date":863,"open":340,"high":552,"low":352,"close":351,"change":789,"percent_change":790,"volume":864,"transactions":9,"vwap":351},"2026-03-27",7300,{"date":866,"open":642,"high":584,"low":552,"close":552,"change":694,"percent_change":298,"volume":867,"transactions":9,"vwap":552},"2026-03-26",4100,{"date":869,"open":340,"high":584,"low":327,"close":584,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":584},"2026-03-25",0.045,0.18,16700,{"date":874,"open":452,"high":452,"low":376,"close":468,"change":195,"percent_change":195,"volume":688,"transactions":9,"vwap":468},"2026-03-24",{"date":876,"open":391,"high":340,"low":877,"close":468,"change":714,"percent_change":715,"volume":593,"transactions":9,"vwap":468},"2026-03-23",25.235,{"date":879,"open":392,"high":642,"low":368,"close":368,"change":202,"percent_change":115,"volume":880,"transactions":9,"vwap":368},"2026-03-20",27400,{"date":882,"open":642,"high":584,"low":452,"close":452,"change":694,"percent_change":298,"volume":883,"transactions":9,"vwap":452},"2026-03-19",2000,{"date":885,"open":570,"high":570,"low":584,"close":576,"change":262,"percent_change":263,"volume":777,"transactions":9,"vwap":576},"2026-03-18",{"date":887,"open":888,"high":585,"low":888,"close":585,"change":21,"percent_change":22,"volume":889,"transactions":9,"vwap":585},"2026-03-17",25.291,27200,{"date":891,"open":452,"high":584,"low":452,"close":642,"change":842,"percent_change":843,"volume":804,"transactions":9,"vwap":642},"2026-03-16",{"date":893,"open":570,"high":569,"low":592,"close":592,"change":283,"percent_change":284,"volume":894,"transactions":9,"vwap":592},"2026-03-13",6700,{"date":896,"open":610,"high":610,"low":569,"close":605,"change":308,"percent_change":335,"volume":897,"transactions":9,"vwap":605},"2026-03-12",7500,{"date":899,"open":746,"high":746,"low":773,"close":630,"change":144,"percent_change":202,"volume":900,"transactions":9,"vwap":630},"2026-03-11",6900,{"date":902,"open":903,"high":746,"low":742,"close":742,"change":842,"percent_change":843,"volume":780,"transactions":9,"vwap":742},"2026-03-10",25.439,{"date":905,"open":756,"high":756,"low":906,"close":758,"change":422,"percent_change":354,"volume":907,"transactions":9,"vwap":758},"2026-03-09",25.456,10700,{"date":909,"open":746,"high":910,"low":746,"close":911,"change":292,"percent_change":216,"volume":912,"transactions":9,"vwap":911},"2026-03-06",25.47,25.465,9300,{"date":914,"open":910,"high":766,"low":757,"close":757,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":757},"2026-03-05",-0.038,-0.15,11700,{"date":919,"open":766,"high":920,"low":766,"close":921,"change":922,"percent_change":727,"volume":923,"transactions":9,"vwap":921},"2026-03-04",25.5,25.498,0.013,22800,{"date":925,"open":756,"high":756,"low":766,"close":926,"change":842,"percent_change":843,"volume":927,"transactions":9,"vwap":926},"2026-03-03",25.485,9100,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":307,"percent_change":308,"volume":933,"transactions":9,"vwap":932},"2026-03-02",25.56,25.57,25.53,10600,{"date":935,"open":932,"high":936,"low":932,"close":936,"change":195,"percent_change":195,"volume":937,"transactions":9,"vwap":936},"2026-02-27",25.54,17700,{"date":939,"open":920,"high":936,"low":920,"close":936,"change":216,"percent_change":217,"volume":940,"transactions":9,"vwap":936},"2026-02-26",40100,{"date":942,"open":920,"high":932,"low":920,"close":943,"change":195,"percent_change":195,"volume":944,"transactions":9,"vwap":943},"2026-02-25",25.52,3300,{"date":946,"open":943,"high":943,"low":947,"close":943,"change":948,"percent_change":422,"volume":780,"transactions":9,"vwap":943},"2026-02-24",25.502,0.002,{"date":950,"open":920,"high":943,"low":920,"close":951,"change":952,"percent_change":613,"volume":927,"transactions":9,"vwap":951},"2026-02-23",25.518,0.028,{"date":954,"open":756,"high":920,"low":766,"close":756,"change":232,"percent_change":144,"volume":955,"transactions":9,"vwap":756},"2026-02-20",6500,{"date":957,"open":926,"high":958,"low":926,"close":958,"change":232,"percent_change":144,"volume":959,"transactions":9,"vwap":958},"2026-02-19",25.495,8900,{"date":961,"open":756,"high":962,"low":766,"close":920,"change":307,"percent_change":308,"volume":963,"transactions":9,"vwap":920},"2026-02-18",25.51,21300,{"date":965,"open":962,"high":943,"low":920,"close":962,"change":21,"percent_change":22,"volume":966,"transactions":9,"vwap":962},"2026-02-17",17100,{"date":968,"open":746,"high":756,"low":746,"close":766,"change":263,"percent_change":969,"volume":970,"transactions":9,"vwap":766},"2026-02-13",-0.23,45700,{"date":972,"open":962,"high":936,"low":756,"close":936,"change":393,"percent_change":394,"volume":973,"transactions":9,"vwap":936},"2026-02-12",12900,{"date":975,"open":943,"high":943,"low":962,"close":976,"change":422,"percent_change":354,"volume":977,"transactions":9,"vwap":976},"2026-02-11",25.515,33400,{"date":979,"open":920,"high":962,"low":920,"close":980,"change":497,"percent_change":362,"volume":981,"transactions":9,"vwap":980},"2026-02-10",25.505,35800,{"date":983,"open":766,"high":920,"low":766,"close":756,"change":216,"percent_change":217,"volume":984,"transactions":9,"vwap":756},"2026-02-09",20400,{"date":986,"open":766,"high":766,"low":910,"close":910,"change":216,"percent_change":217,"volume":987,"transactions":9,"vwap":910},"2026-02-06",9200,{"date":989,"open":746,"high":757,"low":742,"close":741,"change":216,"percent_change":217,"volume":990,"transactions":9,"vwap":741},"2026-02-05",30900,{"date":992,"open":746,"high":746,"low":628,"close":742,"change":307,"percent_change":308,"volume":993,"transactions":9,"vwap":742},"2026-02-04",14500,{"date":995,"open":741,"high":741,"low":742,"close":746,"change":144,"percent_change":202,"volume":996,"transactions":9,"vwap":746},"2026-02-03",27600,{"date":998,"open":746,"high":766,"low":746,"close":757,"change":422,"percent_change":354,"volume":999,"transactions":9,"vwap":757},"2026-02-02",122300,{"date":1001,"open":741,"high":741,"low":628,"close":741,"change":422,"percent_change":354,"volume":1002,"transactions":9,"vwap":741},"2026-01-30",24000,{"date":1004,"open":742,"high":746,"low":1005,"close":746,"change":216,"percent_change":217,"volume":1006,"transactions":9,"vwap":746},"2026-01-29",25.404,24600,{"date":1008,"open":1009,"high":742,"low":610,"close":628,"change":422,"percent_change":354,"volume":1010,"transactions":9,"vwap":628},"2026-01-28",25.419,76500,{"date":1012,"open":628,"high":628,"low":1013,"close":630,"change":195,"percent_change":195,"volume":1014,"transactions":9,"vwap":630},"2026-01-27",25.403,2800,{"date":1016,"open":742,"high":742,"low":630,"close":630,"change":216,"percent_change":217,"volume":1017,"transactions":9,"vwap":630},"2026-01-26",4800,{"date":1019,"open":629,"high":610,"low":583,"close":629,"change":307,"percent_change":308,"volume":1020,"transactions":9,"vwap":629},"2026-01-23",2200,{"date":1022,"open":583,"high":610,"low":583,"close":610,"change":21,"percent_change":22,"volume":1023,"transactions":9,"vwap":610},"2026-01-22",8800,{"date":1025,"open":1026,"high":1027,"low":1026,"close":605,"change":262,"percent_change":263,"volume":1028,"transactions":9,"vwap":605},"2026-01-21",25.354,25.375,18300,{"date":1030,"open":610,"high":630,"low":1031,"close":803,"change":262,"percent_change":263,"volume":1032,"transactions":9,"vwap":803},"2026-01-20",25.384,18500,{"date":1034,"open":773,"high":773,"low":604,"close":610,"change":307,"percent_change":308,"volume":1035,"transactions":9,"vwap":610},"2026-01-16",8200,{"date":1037,"open":604,"high":630,"low":1038,"close":630,"change":422,"percent_change":354,"volume":1039,"transactions":9,"vwap":630},"2026-01-15",25.391,13900,{"date":1041,"open":630,"high":630,"low":1042,"close":610,"change":497,"percent_change":362,"volume":1043,"transactions":9,"vwap":610},"2026-01-14",25.386,19100,{"date":1045,"open":629,"high":610,"low":1046,"close":803,"change":262,"percent_change":263,"volume":1047,"transactions":9,"vwap":803},"2026-01-13",25.383,4700,{"date":1049,"open":604,"high":773,"low":629,"close":610,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":610},"2026-01-12",0.023,0.09,6300,{"date":1054,"open":605,"high":583,"low":605,"close":1055,"change":1056,"percent_change":307,"volume":1057,"transactions":9,"vwap":1055},"2026-01-09",25.377,-0.003,5400,{"date":1059,"open":583,"high":629,"low":583,"close":583,"change":422,"percent_change":354,"volume":1060,"transactions":9,"vwap":583},"2026-01-08",5200,{"date":1062,"open":569,"high":605,"low":569,"close":605,"change":292,"percent_change":216,"volume":1057,"transactions":9,"vwap":605},"2026-01-07",{"date":1064,"open":569,"high":605,"low":570,"close":617,"change":1065,"percent_change":144,"volume":653,"transactions":9,"vwap":617},"2026-01-06",-0.004,{"date":1067,"open":605,"high":605,"low":1068,"close":1069,"change":1070,"percent_change":362,"volume":1071,"transactions":9,"vwap":1069},"2026-01-05",25.362,25.369,0.014,9500,{"date":1073,"open":570,"high":569,"low":1074,"close":599,"change":195,"percent_change":195,"volume":1075,"transactions":9,"vwap":599},"2026-01-02",25.349,7400,{"date":1077,"open":1078,"high":1068,"low":1078,"close":599,"change":232,"percent_change":144,"volume":1079,"transactions":9,"vwap":599},"2025-12-31",25.351,4300,{"date":1081,"open":569,"high":569,"low":577,"close":569,"change":232,"percent_change":144,"volume":634,"transactions":9,"vwap":569},"2025-12-30",{"date":1083,"open":569,"high":605,"low":569,"close":617,"change":262,"percent_change":263,"volume":1084,"transactions":9,"vwap":617},"2025-12-29",13800,{"date":1086,"open":1078,"high":629,"low":1078,"close":583,"change":195,"percent_change":195,"volume":1084,"transactions":9,"vwap":583},"2025-12-26",{"date":1088,"open":585,"high":583,"low":585,"close":583,"change":727,"percent_change":728,"volume":1089,"transactions":9,"vwap":583},"2025-12-24",11300,{"date":1091,"open":1092,"high":585,"low":1092,"close":585,"change":307,"percent_change":308,"volume":702,"transactions":9,"vwap":585},"2025-12-23",25.303,{"date":1094,"open":1095,"high":1095,"low":577,"close":577,"change":232,"percent_change":144,"volume":861,"transactions":9,"vwap":577},"2025-12-22",25.343,{"date":1097,"open":577,"high":570,"low":698,"close":592,"change":232,"percent_change":144,"volume":1098,"transactions":9,"vwap":592},"2025-12-19",37900,{"date":1100,"open":1101,"high":570,"low":486,"close":570,"change":216,"percent_change":217,"volume":1102,"transactions":9,"vwap":570},"2025-12-18",25.321,7200,{"date":1104,"open":486,"high":585,"low":486,"close":585,"change":21,"percent_change":22,"volume":1105,"transactions":9,"vwap":585},"2025-12-17",21700,{"date":1107,"open":642,"high":642,"low":392,"close":642,"change":307,"percent_change":308,"volume":1108,"transactions":9,"vwap":642},"2025-12-16",14400,{"date":1110,"open":584,"high":584,"low":888,"close":584,"change":790,"percent_change":1111,"volume":1112,"transactions":9,"vwap":584},"2025-12-15",-0.78,5100,{"date":1114,"open":943,"high":943,"low":962,"close":962,"change":195,"percent_change":195,"volume":1115,"transactions":9,"vwap":962},"2025-12-12",5800,{"date":1117,"open":962,"high":962,"low":1118,"close":962,"change":195,"percent_change":195,"volume":1119,"transactions":9,"vwap":962},"2025-12-11",25.504,6000,{"date":1121,"open":920,"high":962,"low":756,"close":962,"change":422,"percent_change":354,"volume":1057,"transactions":9,"vwap":962},"2025-12-10",{"date":1123,"open":766,"high":962,"low":766,"close":920,"change":262,"percent_change":263,"volume":705,"transactions":9,"vwap":920},"2025-12-09",{"date":1125,"open":1126,"high":943,"low":962,"close":976,"change":422,"percent_change":354,"volume":1127,"transactions":9,"vwap":976},"2025-12-08",25.519,5600,{"date":1129,"open":943,"high":943,"low":980,"close":980,"change":144,"percent_change":202,"volume":1115,"transactions":9,"vwap":980},"2025-12-05",{"date":1131,"open":936,"high":936,"low":1132,"close":1132,"change":307,"percent_change":308,"volume":1133,"transactions":9,"vwap":1132},"2025-12-04",25.525,2600,{"date":1135,"open":943,"high":1136,"low":962,"close":1136,"change":272,"percent_change":273,"volume":1137,"transactions":9,"vwap":1136},"2025-12-03",25.535,37200,{"date":1139,"open":962,"high":962,"low":756,"close":920,"change":283,"percent_change":284,"volume":699,"transactions":9,"vwap":920},"2025-12-02",{"date":1141,"open":1142,"high":930,"low":943,"close":1132,"change":307,"percent_change":308,"volume":1143,"transactions":9,"vwap":1132},"2025-12-01",25.55,11200,{"date":1145,"open":1142,"high":1142,"low":1136,"close":1136,"change":216,"percent_change":217,"volume":1146,"transactions":9,"vwap":1136},"2025-11-28",200,{"date":1148,"open":943,"high":943,"low":920,"close":976,"change":272,"percent_change":273,"volume":1149,"transactions":9,"vwap":976},"2025-11-26",6600,{"date":1151,"open":756,"high":756,"low":766,"close":766,"change":195,"percent_change":195,"volume":1152,"transactions":9,"vwap":766},"2025-11-25",1600,{"date":1154,"open":756,"high":756,"low":766,"close":766,"change":637,"percent_change":638,"volume":786,"transactions":9,"vwap":766},"2025-11-24",{"date":1156,"open":746,"high":741,"low":742,"close":1157,"change":1158,"percent_change":71,"volume":716,"transactions":9,"vwap":1157},"2025-11-21",25.447,0.017,{"date":1160,"open":742,"high":742,"low":628,"close":742,"change":216,"percent_change":217,"volume":1161,"transactions":9,"vwap":742},"2025-11-20",3400,{"date":1163,"open":630,"high":628,"low":629,"close":630,"change":922,"percent_change":727,"volume":1164,"transactions":9,"vwap":630},"2025-11-19",111200,{"date":1166,"open":610,"high":610,"low":583,"close":1167,"change":1056,"percent_change":307,"volume":897,"transactions":9,"vwap":1167},"2025-11-18",25.397,{"date":1169,"open":630,"high":630,"low":610,"close":610,"change":216,"percent_change":217,"volume":1170,"transactions":9,"vwap":610},"2025-11-17",2100,{"date":1172,"open":630,"high":630,"low":583,"close":583,"change":1173,"percent_change":21,"volume":1174,"transactions":9,"vwap":583},"2025-11-14",0.008,11100,{"date":1176,"open":1177,"high":610,"low":1178,"close":1178,"change":1179,"percent_change":149,"volume":1180,"transactions":9,"vwap":1178},"2025-11-13",25.399,25.372,-0.088,17000,{"date":1182,"open":756,"high":756,"low":741,"close":757,"change":307,"percent_change":308,"volume":659,"transactions":9,"vwap":757},"2025-11-12",{"date":1184,"open":757,"high":766,"low":757,"close":910,"change":144,"percent_change":202,"volume":1185,"transactions":9,"vwap":910},"2025-11-11",2900,{"date":1187,"open":766,"high":756,"low":766,"close":756,"change":354,"percent_change":428,"volume":1188,"transactions":9,"vwap":756},"2025-11-10",43400,{"date":1190,"open":742,"high":910,"low":742,"close":741,"change":272,"percent_change":273,"volume":1191,"transactions":9,"vwap":741},"2025-11-07",19000,{"date":1193,"open":628,"high":628,"low":630,"close":1194,"change":262,"percent_change":263,"volume":1195,"transactions":9,"vwap":1194},"2025-11-06",25.415,7700,{"date":1197,"open":746,"high":746,"low":628,"close":742,"change":292,"percent_change":216,"volume":1102,"transactions":9,"vwap":742},"2025-11-05",{"date":1199,"open":630,"high":742,"low":630,"close":827,"change":393,"percent_change":394,"volume":894,"transactions":9,"vwap":827},"2025-11-04",{"date":1201,"open":906,"high":910,"low":610,"close":610,"change":370,"percent_change":37,"volume":1202,"transactions":9,"vwap":610},"2025-11-03",39700,{"date":1204,"open":1205,"high":910,"low":762,"close":762,"change":262,"percent_change":263,"volume":1206,"transactions":9,"vwap":762},"2025-10-31",25.463,17800,{"date":1208,"open":757,"high":910,"low":628,"close":910,"change":842,"percent_change":843,"volume":1209,"transactions":9,"vwap":910},"2025-10-30",402300,{"date":1211,"open":943,"high":943,"low":962,"close":976,"change":232,"percent_change":144,"volume":1212,"transactions":9,"vwap":976},"2025-10-29",9600,{"date":1214,"open":943,"high":932,"low":962,"close":943,"change":307,"percent_change":308,"volume":1215,"transactions":9,"vwap":943},"2025-10-28",16800,{"date":1217,"open":1218,"high":936,"low":962,"close":932,"change":21,"percent_change":22,"volume":1219,"transactions":9,"vwap":932},"2025-10-27",25.524,21200,{"date":1221,"open":920,"high":943,"low":756,"close":920,"change":232,"percent_change":144,"volume":1222,"transactions":9,"vwap":920},"2025-10-24",36500,{"date":1224,"open":943,"high":943,"low":920,"close":980,"change":232,"percent_change":144,"volume":993,"transactions":9,"vwap":980},"2025-10-23",{"date":1226,"open":756,"high":943,"low":756,"close":962,"change":216,"percent_change":217,"volume":1227,"transactions":9,"vwap":962},"2025-10-22",9800,{"date":1229,"open":1230,"high":920,"low":766,"close":756,"change":144,"percent_change":202,"volume":839,"transactions":9,"vwap":756},"2025-10-21",25.481,{"date":1232,"open":920,"high":943,"low":920,"close":962,"change":216,"percent_change":217,"volume":1233,"transactions":9,"vwap":962},"2025-10-20",20000,{"date":1235,"open":756,"high":920,"low":766,"close":756,"change":216,"percent_change":217,"volume":1236,"transactions":9,"vwap":756},"2025-10-17",15000,{"date":1238,"open":911,"high":766,"low":911,"close":910,"change":225,"percent_change":120,"volume":1239,"transactions":9,"vwap":910},"2025-10-16",3900,{"date":1241,"open":766,"high":962,"low":910,"close":920,"change":252,"percent_change":149,"volume":1242,"transactions":9,"vwap":920},"2025-10-15",56000,{"date":1244,"open":1245,"high":24,"low":1246,"close":1245,"change":216,"percent_change":217,"volume":1057,"transactions":9,"vwap":1245},"2025-10-14",25.59,25.58,{"date":1248,"open":931,"high":1249,"low":930,"close":931,"change":354,"percent_change":428,"volume":1250,"transactions":9,"vwap":931},"2025-10-13",25.571,1800,{"date":1252,"open":962,"high":932,"low":756,"close":932,"change":393,"percent_change":394,"volume":1253,"transactions":9,"vwap":932},"2025-10-10",11600,{"date":1255,"open":1126,"high":943,"low":920,"close":980,"change":307,"percent_change":308,"volume":1170,"transactions":9,"vwap":980},"2025-10-09",{"date":1257,"open":943,"high":932,"low":962,"close":976,"change":497,"percent_change":362,"volume":1258,"transactions":9,"vwap":976},"2025-10-08",20300,{"date":1260,"open":958,"high":920,"low":958,"close":920,"change":307,"percent_change":308,"volume":1020,"transactions":9,"vwap":920},"2025-10-07",{"date":1262,"open":1263,"high":943,"low":962,"close":962,"change":497,"percent_change":362,"volume":1052,"transactions":9,"vwap":962},"2025-10-06",25.513,{"date":1265,"open":920,"high":920,"low":756,"close":958,"change":232,"percent_change":144,"volume":1075,"transactions":9,"vwap":958},"2025-10-03",{"date":1267,"open":920,"high":920,"low":756,"close":920,"change":393,"percent_change":394,"volume":1268,"transactions":9,"vwap":920},"2025-10-02",2300,{"date":1270,"open":766,"high":756,"low":1271,"close":758,"change":195,"percent_change":195,"volume":783,"transactions":9,"vwap":758},"2025-10-01",25.469,{"date":1273,"open":757,"high":766,"low":757,"close":758,"change":497,"percent_change":362,"volume":1274,"transactions":9,"vwap":758},"2025-09-30",14100,{"date":1276,"open":1271,"high":1271,"low":741,"close":757,"change":21,"percent_change":22,"volume":1277,"transactions":9,"vwap":757},"2025-09-29",1100,{"date":1279,"open":629,"high":741,"low":629,"close":742,"change":272,"percent_change":273,"volume":1280,"transactions":9,"vwap":742},"2025-09-26",416100,{"date":1282,"open":1283,"high":1283,"low":604,"close":604,"change":283,"percent_change":284,"volume":1028,"transactions":9,"vwap":604},"2025-09-25",25.409,{"date":1285,"open":628,"high":1286,"low":1194,"close":628,"change":422,"percent_change":354,"volume":634,"transactions":9,"vwap":628},"2025-09-24",25.422,{"date":1288,"open":630,"high":630,"low":1167,"close":630,"change":262,"percent_change":263,"volume":1289,"transactions":9,"vwap":630},"2025-09-23",3800,{"date":1291,"open":827,"high":827,"low":827,"close":827,"change":393,"percent_change":394,"volume":833,"transactions":9,"vwap":827},"2025-09-22",{"date":1293,"open":1283,"high":630,"low":629,"close":610,"change":232,"percent_change":144,"volume":1294,"transactions":9,"vwap":610},"2025-09-19",11900,{"date":1296,"open":630,"high":630,"low":610,"close":773,"change":262,"percent_change":263,"volume":1297,"transactions":9,"vwap":773},"2025-09-18",7000,{"date":1299,"open":742,"high":742,"low":630,"close":628,"change":422,"percent_change":354,"volume":1300,"transactions":9,"vwap":628},"2025-09-17",3100,{"date":1302,"open":610,"high":1194,"low":610,"close":630,"change":195,"percent_change":195,"volume":1152,"transactions":9,"vwap":630},"2025-09-16",{"date":1304,"open":630,"high":630,"low":630,"close":630,"change":284,"percent_change":1305,"volume":204,"transactions":9,"vwap":630},"2025-09-15",-0.39,{"date":1307,"open":943,"high":943,"low":1308,"close":962,"change":195,"percent_change":195,"volume":1152,"transactions":9,"vwap":962},"2025-09-12",25.509,{"date":1310,"open":962,"high":943,"low":962,"close":962,"change":393,"percent_change":394,"volume":1133,"transactions":9,"vwap":962},"2025-09-11",{"date":1312,"open":920,"high":920,"low":926,"close":926,"change":195,"percent_change":195,"volume":1250,"transactions":9,"vwap":926},"2025-09-10",{"date":1314,"open":1315,"high":1316,"low":926,"close":926,"change":232,"percent_change":144,"volume":174,"transactions":9,"vwap":926},"2025-09-09",25.487,25.499,{"date":1318,"open":756,"high":920,"low":756,"close":756,"change":727,"percent_change":728,"volume":1319,"transactions":9,"vwap":756},"2025-09-08",5500,{"date":1321,"open":741,"high":741,"low":742,"close":746,"change":354,"percent_change":428,"volume":593,"transactions":9,"vwap":746},"2025-09-05",{"date":1323,"open":629,"high":610,"low":1324,"close":610,"change":71,"percent_change":1325,"volume":864,"transactions":9,"vwap":610},"2025-09-04",25.379,0.28,{"date":1327,"open":585,"high":1328,"low":585,"close":585,"change":225,"percent_change":120,"volume":720,"transactions":9,"vwap":585},"2025-09-03",25.339,{"date":1330,"open":1331,"high":605,"low":1331,"close":569,"change":307,"percent_change":308,"volume":944,"transactions":9,"vwap":569},"2025-09-02",25.357,{"date":1333,"open":1324,"high":1324,"low":605,"close":605,"change":21,"percent_change":22,"volume":1334,"transactions":9,"vwap":605},"2025-08-29",300,{"date":1336,"open":577,"high":577,"low":577,"close":577,"change":195,"percent_change":195,"volume":204,"transactions":9,"vwap":577},"2025-08-28",{"date":1338,"open":577,"high":577,"low":577,"close":577,"change":422,"percent_change":354,"volume":1339,"transactions":9,"vwap":577},"2025-08-27",800,{"date":1341,"open":577,"high":577,"low":585,"close":585,"change":216,"percent_change":217,"volume":1342,"transactions":9,"vwap":585},"2025-08-26",1300,{"date":1344,"open":584,"high":584,"low":584,"close":584,"change":272,"percent_change":273,"volume":204,"transactions":9,"vwap":584},"2025-08-25",{"date":1346,"open":452,"high":452,"low":1347,"close":552,"change":262,"percent_change":263,"volume":1348,"transactions":9,"vwap":552},"2025-08-22",25.274,2700,{"date":1350,"open":376,"high":392,"low":376,"close":392,"change":216,"percent_change":217,"volume":1119,"transactions":9,"vwap":392},"2025-08-21",{"date":1352,"open":340,"high":340,"low":340,"close":340,"change":422,"percent_change":354,"volume":1353,"transactions":9,"vwap":340},"2025-08-20",1700,{"date":1355,"open":376,"high":340,"low":327,"close":376,"change":216,"percent_change":217,"volume":1170,"transactions":9,"vwap":376},"2025-08-19",{"date":1357,"open":334,"high":1358,"low":334,"close":391,"change":144,"percent_change":202,"volume":1250,"transactions":9,"vwap":391},"2025-08-18",25.249,{"date":1360,"open":376,"high":376,"low":376,"close":376,"change":422,"percent_change":354,"volume":1268,"transactions":9,"vwap":376},"2025-08-15",{"date":1362,"open":327,"high":376,"low":327,"close":327,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":327},"2025-08-14",-0.105,-0.41,2500,{"date":1367,"open":1368,"high":569,"low":1368,"close":599,"change":393,"percent_change":394,"volume":1334,"transactions":9,"vwap":599},"2025-08-13",25.346,{"date":1370,"open":1371,"high":585,"low":1371,"close":585,"change":307,"percent_change":308,"volume":1372,"transactions":9,"vwap":585},"2025-08-12",25.326,400,{"date":1374,"open":585,"high":577,"low":585,"close":577,"change":195,"percent_change":195,"volume":1334,"transactions":9,"vwap":577},"2025-08-11",{"date":1376,"open":585,"high":570,"low":486,"close":577,"change":195,"percent_change":195,"volume":1227,"transactions":9,"vwap":577},"2025-08-08",{"date":1378,"open":577,"high":570,"low":585,"close":577,"change":422,"percent_change":354,"volume":1174,"transactions":9,"vwap":577},"2025-08-07",{"date":1380,"open":577,"high":577,"low":585,"close":585,"change":195,"percent_change":195,"volume":1146,"transactions":9,"vwap":585},"2025-08-06",{"date":1382,"open":1383,"high":577,"low":585,"close":585,"change":307,"percent_change":308,"volume":720,"transactions":9,"vwap":585},"2025-08-05",25.336,{"date":1385,"open":1074,"high":570,"low":585,"close":577,"change":727,"percent_change":728,"volume":864,"transactions":9,"vwap":577},"2025-08-04",{"date":1387,"open":1388,"high":1388,"low":392,"close":392,"change":71,"percent_change":1325,"volume":204,"transactions":9,"vwap":392},"2025-08-01",25.299,{"date":1390,"open":333,"high":333,"low":333,"close":333,"change":195,"percent_change":195,"volume":204,"transactions":9,"vwap":333},"2025-07-31",{"date":1392,"open":333,"high":334,"low":1393,"close":333,"change":216,"percent_change":217,"volume":1394,"transactions":9,"vwap":333},"2025-07-30",25.212,5700,{"date":1396,"open":368,"high":352,"low":368,"close":368,"change":225,"percent_change":120,"volume":883,"transactions":9,"vwap":368},"2025-07-29",{"date":1398,"open":334,"high":334,"low":333,"close":334,"change":21,"percent_change":22,"volume":1399,"transactions":9,"vwap":334},"2025-07-28",1200,{"date":1401,"open":368,"high":352,"low":368,"close":368,"change":422,"percent_change":354,"volume":1399,"transactions":9,"vwap":368},"2025-07-25",{"date":1403,"open":368,"high":368,"low":496,"close":496,"change":308,"percent_change":335,"volume":1404,"transactions":9,"vwap":496},"2025-07-24",5000,{"date":1406,"open":334,"high":334,"low":333,"close":334,"change":1407,"percent_change":1051,"volume":1071,"transactions":9,"vwap":334},"2025-07-23",0.022,{"date":1409,"open":352,"high":352,"low":368,"close":1410,"change":1411,"percent_change":71,"volume":1412,"transactions":9,"vwap":1410},"2025-07-22",25.208,0.018,2400,{"date":1414,"open":434,"high":496,"low":434,"close":496,"change":1415,"percent_change":354,"volume":1416,"transactions":9,"vwap":496},"2025-07-21",0.011,900,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":217,"volume":1161,"transactions":9,"vwap":1420},"2025-07-18",25.188,25.179,0.019,{"date":1423,"open":305,"high":316,"low":305,"close":316,"change":1173,"percent_change":21,"volume":174,"transactions":9,"vwap":316},"2025-07-17",{"date":1425,"open":305,"high":1426,"low":305,"close":1426,"change":948,"percent_change":422,"volume":1020,"transactions":9,"vwap":1426},"2025-07-16",25.152,{"date":1428,"open":316,"high":316,"low":305,"close":305,"change":1429,"percent_change":1430,"volume":1020,"transactions":9,"vwap":305},"2025-07-15",-0.165,-0.65,{"date":1432,"open":675,"high":576,"low":675,"close":576,"change":1433,"percent_change":252,"volume":833,"transactions":9,"vwap":576},"2025-07-14",-0.023,{"date":1435,"open":1436,"high":577,"low":1436,"close":1437,"change":1438,"percent_change":308,"volume":1439,"transactions":9,"vwap":1437},"2025-07-11",25.325,25.338,-0.011,3600,{"date":1441,"open":486,"high":569,"low":486,"close":1074,"change":1442,"percent_change":1443,"volume":780,"transactions":9,"vwap":1074},"2025-07-10",0.039,0.15,{"date":1445,"open":642,"high":683,"low":642,"close":584,"change":216,"percent_change":217,"volume":850,"transactions":9,"vwap":584},"2025-07-09",{"date":1447,"open":1448,"high":642,"low":392,"close":392,"change":1449,"percent_change":916,"volume":900,"transactions":9,"vwap":392},"2025-07-08",25.297,-0.039,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":354,"volume":1416,"transactions":9,"vwap":1453},"2025-07-07",25.331,25.329,0.009,{"date":1456,"open":652,"high":585,"low":1448,"close":486,"change":144,"percent_change":202,"volume":1215,"transactions":9,"vwap":486},"2025-07-03",{"date":1458,"open":577,"high":577,"low":577,"close":577,"change":307,"percent_change":308,"volume":204,"transactions":9,"vwap":577},"2025-07-02",{"date":1460,"open":570,"high":570,"low":570,"close":570,"change":195,"percent_change":195,"volume":1152,"transactions":9,"vwap":570},"2025-07-01",{"date":1462,"open":585,"high":570,"low":585,"close":570,"change":870,"percent_change":871,"volume":1463,"transactions":9,"vwap":570},"2025-06-30",8400,{"date":1465,"open":584,"high":486,"low":652,"close":652,"change":292,"percent_change":216,"volume":1466,"transactions":9,"vwap":652},"2025-06-27",8000,{"date":1468,"open":642,"high":585,"low":1448,"close":642,"change":1070,"percent_change":362,"volume":1469,"transactions":9,"vwap":642},"2025-06-26",700,{"date":1471,"open":340,"high":392,"low":340,"close":1472,"change":1473,"percent_change":216,"volume":1474,"transactions":9,"vwap":1472},"2025-06-25",25.286,0.006,5300,{"date":1476,"open":376,"high":452,"low":1477,"close":452,"change":21,"percent_change":22,"volume":1404,"transactions":9,"vwap":452},"2025-06-24",25.253,{"date":1479,"open":391,"high":327,"low":391,"close":327,"change":362,"percent_change":1480,"volume":1152,"transactions":9,"vwap":327},"2025-06-23",0.24,{"date":1482,"open":1483,"high":1483,"low":496,"close":496,"change":422,"percent_change":354,"volume":883,"transactions":9,"vwap":496},"2025-06-20",25.193,{"date":1485,"open":315,"high":496,"low":315,"close":434,"change":195,"percent_change":195,"volume":1348,"transactions":9,"vwap":434},"2025-06-18",{"date":1487,"open":316,"high":434,"low":316,"close":434,"change":922,"percent_change":727,"volume":861,"transactions":9,"vwap":434},"2025-06-17",{"date":1489,"open":316,"high":315,"low":316,"close":1490,"change":1056,"percent_change":307,"volume":1170,"transactions":9,"vwap":1490},"2025-06-16",25.167,{"date":1492,"open":315,"high":315,"low":315,"close":315,"change":819,"percent_change":1493,"volume":1494,"transactions":9,"vwap":315},"2025-06-13",-0.38,500,{"date":1496,"open":376,"high":340,"low":327,"close":468,"change":870,"percent_change":871,"volume":1404,"transactions":9,"vwap":468},"2025-06-12",{"date":1498,"open":352,"high":333,"low":352,"close":333,"change":21,"percent_change":22,"volume":1353,"transactions":9,"vwap":333},"2025-06-11",{"date":1500,"open":496,"high":496,"low":434,"close":496,"change":307,"percent_change":308,"volume":1239,"transactions":9,"vwap":496},"2025-06-10",{"date":1502,"open":1503,"high":368,"low":1503,"close":368,"change":497,"percent_change":362,"volume":653,"transactions":9,"vwap":368},"2025-06-09",25.172,{"date":1505,"open":434,"high":1506,"low":434,"close":1506,"change":842,"percent_change":843,"volume":1277,"transactions":9,"vwap":1506},"2025-06-06",25.185,{"date":1508,"open":1509,"high":334,"low":351,"close":334,"change":216,"percent_change":217,"volume":1510,"transactions":9,"vwap":334},"2025-06-05",25.226,11500,{"date":1512,"open":496,"high":352,"low":434,"close":352,"change":354,"percent_change":428,"volume":853,"transactions":9,"vwap":352},"2025-06-04",{"date":1514,"open":315,"high":315,"low":1515,"close":315,"change":307,"percent_change":308,"volume":1416,"transactions":9,"vwap":315},"2025-06-03",25.163,{"date":1517,"open":316,"high":496,"low":316,"close":434,"change":216,"percent_change":217,"volume":937,"transactions":9,"vwap":434},"2025-06-02",{"date":1519,"open":305,"high":316,"low":305,"close":316,"change":422,"percent_change":354,"volume":850,"transactions":9,"vwap":316},"2025-05-30",{"date":1521,"open":1522,"high":305,"low":1522,"close":305,"change":195,"percent_change":195,"volume":1170,"transactions":9,"vwap":305},"2025-05-29",25.13,{"date":1524,"open":305,"high":305,"low":306,"close":305,"change":216,"percent_change":217,"volume":1399,"transactions":9,"vwap":305},"2025-05-28",{"date":1526,"open":1527,"high":305,"low":1527,"close":1522,"change":21,"percent_change":22,"volume":1494,"transactions":9,"vwap":1522},"2025-05-27",25.12,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":354,"percent_change":428,"volume":1017,"transactions":9,"vwap":1531},"2025-05-23",25.07,25.1,25.061001,{"date":1534,"open":1535,"high":1530,"low":1535,"close":1535,"change":307,"percent_change":308,"volume":1399,"transactions":9,"vwap":1535},"2025-05-22",25.059999,{"date":1537,"open":1538,"high":1538,"low":1530,"close":1530,"change":789,"percent_change":790,"volume":1439,"transactions":9,"vwap":1530},"2025-05-21",25.09,{"date":1540,"open":1541,"high":1527,"low":1541,"close":1527,"change":144,"percent_change":202,"volume":1463,"transactions":9,"vwap":1527},"2025-05-20",25.103,{"date":1543,"open":306,"high":305,"low":1522,"close":306,"change":216,"percent_change":217,"volume":933,"transactions":9,"vwap":306},"2025-05-19",{"date":1545,"open":1522,"high":1522,"low":1527,"close":1527,"change":21,"percent_change":22,"volume":1146,"transactions":9,"vwap":1527},"2025-05-16",{"date":1547,"open":1548,"high":1538,"low":1548,"close":1538,"change":292,"percent_change":216,"volume":1494,"transactions":9,"vwap":1538},"2025-05-15",25.089001,{"date":1550,"open":1551,"high":1538,"low":1535,"close":1552,"change":292,"percent_change":216,"volume":1553,"transactions":9,"vwap":1552},"2025-05-14",25.08,25.084999,29100,{"date":1555,"open":1530,"high":1551,"low":1530,"close":1551,"change":298,"percent_change":299,"volume":1339,"transactions":9,"vwap":1551},"2025-05-13",{"date":1557,"open":333,"high":334,"low":333,"close":333,"change":225,"percent_change":120,"volume":894,"transactions":9,"vwap":333},"2025-05-12",{"date":1559,"open":327,"high":376,"low":391,"close":327,"change":144,"percent_change":202,"volume":649,"transactions":9,"vwap":327},"2025-05-09",{"date":1561,"open":468,"high":452,"low":468,"close":340,"change":497,"percent_change":362,"volume":1079,"transactions":9,"vwap":340},"2025-05-08",{"date":1563,"open":327,"high":1564,"low":327,"close":385,"change":497,"percent_change":362,"volume":1161,"transactions":9,"vwap":385},"2025-05-07",25.257,{"date":1566,"open":391,"high":327,"low":391,"close":391,"change":144,"percent_change":202,"volume":1567,"transactions":9,"vwap":391},"2025-05-06",4000,{"date":1569,"open":376,"high":1570,"low":1571,"close":376,"change":262,"percent_change":263,"volume":1567,"transactions":9,"vwap":376},"2025-05-05",25.261,25.251,{"date":1573,"open":340,"high":552,"low":340,"close":552,"change":283,"percent_change":284,"volume":1469,"transactions":9,"vwap":552},"2025-05-02",{"date":1575,"open":486,"high":585,"low":642,"close":642,"change":307,"percent_change":308,"volume":1294,"transactions":9,"vwap":642},"2025-05-01",{"date":1577,"open":584,"high":486,"low":642,"close":584,"change":422,"percent_change":354,"volume":1017,"transactions":9,"vwap":584},"2025-04-30",{"date":1579,"open":1580,"high":642,"low":1580,"close":642,"change":71,"percent_change":1325,"volume":1581,"transactions":9,"vwap":642},"2025-04-29",25.246,20900,{"date":1583,"open":391,"high":391,"low":333,"close":334,"change":354,"percent_change":428,"volume":1071,"transactions":9,"vwap":334},"2025-04-28",{"date":179,"open":434,"high":496,"low":434,"close":496,"change":422,"percent_change":354,"volume":601,"transactions":9,"vwap":496}]