[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMB":3,"homepage-market-summary":29,"stock-historical-TMB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMB","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},"Thornburg Multi Sector Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.1484,1.02096,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.611,24.54,24.64,24.42,24.5906,0.0204,0.08,60069.460802,26.52,57928.89218216335,9.1,4409,{"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":25,"period_low":20,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},47813,17451851.937723,-2.72,"2025-04-25",[181,184,193,202,211,220,230,238,248,258,269,280,291,301,309,320,328,337,346,354,363,373,383,389,398,407,414,422,430,439,448,455,461,469,479,488,497,506,514,523,531,538,544,550,558,567,576,585,592,599,606,613,619,626,634,639,646,652,661,669,678,685,692,695,701,707,711,718,722,725,732,738,744,751,755,760,767,774,778,785,792,796,801,806,812,818,821,826,832,835,840,846,851,854,857,861,865,871,874,877,882,888,892,896,899,905,909,914,919,922,926,929,934,938,943,948,953,960,966,973,977,983,987,991,995,998,1002,1006,1009,1011,1014,1017,1024,1027,1029,1032,1038,1042,1046,1052,1057,1061,1067,1071,1077,1081,1087,1092,1097,1105,1110,1116,1122,1128,1133,1137,1142,1147,1153,1161,1164,1168,1174,1179,1183,1186,1189,1194,1197,1201,1204,1206,1210,1215,1220,1226,1231,1235,1238,1240,1245,1248,1252,1255,1258,1261,1264,1266,1270,1273,1277,1280,1283,1287,1293,1296,1301,1304,1306,1309,1313,1317,1320,1322,1325,1329,1333,1339,1342,1346,1349,1353,1357,1360,1363,1366,1368,1372,1375,1378,1382,1384,1387,1390,1394,1397,1400,1403,1406,1410,1413,1418,1421,1423,1425,1429,1432,1438,1442,1445,1449,1451,1454,1457,1461,1464,1468,1470,1474,1479,1483,1486,1491,1493,1496,1500,1504,1506,1510,1516,1519,1521,1524,1528,1530,1533,1536,1539,1542,1545,1549,1551,1553,1555,1559,1561,1563,1566,1571,1575,1580,1584,1586,1589,1592,1594,1597,1600,1605,1611,1613,1616,1618,1620,1622,1627,1630,1633,1636,1639,1644,1649,1651,1654,1657,1659,1661,1664,1668,1671,1674,1678,1680,1684,1686,1690,1693,1696,1700,1703,1705,1708,1711,1714,1716,1719,1722,1724,1726,1730,1734,1736,1738,1741,1743,1745,1748,1752,1754,1757,1760,1764,1768,1771,1774,1777,1781,1786,1788,1790,1793,1797,1800,1802,1804,1806,1809,1812,1816,1821,1824,1828,1830,1832,1835],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},332,24.5693,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":23,"volume":190,"transactions":191,"vwap":192},"2026-10-06",24.59,24.62,24.57,0.0206,70289.2332,322,24.5926,{"date":194,"open":195,"high":196,"low":197,"close":188,"change":198,"percent_change":144,"volume":199,"transactions":200,"vwap":201},"2026-10-05",24.58,24.61,24.52,-0.0055,196862.3214,237,24.5451,{"date":203,"open":204,"high":205,"low":188,"close":206,"change":207,"percent_change":45,"volume":208,"transactions":209,"vwap":210},"2026-10-02",24.66,24.67,24.5755,-0.0505,29043.0957,142,24.6109,{"date":212,"open":18,"high":19,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",24.48,24.626,0.0526,0.21,280101.474401,481,24.6129,{"date":221,"open":196,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",24.63,24.551,24.5734,-0.017,-0.07,51976.564552,391,24.573,{"date":231,"open":196,"high":196,"low":18,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",24.5904,-0.1046,-0.42,53896.1985,231,24.577,{"date":239,"open":240,"high":241,"low":205,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",24.72,24.7228,24.695,-0.1,-0.4,16814.9351,176,24.6885,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",24.76,24.795,24.7201,0.0391,0.16,124319.3223,213,24.7699,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",24.83,24.86,24.74,24.7559,-0.0894,-0.36,50068.7513,314,24.7911,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",24.95,25.015,24.82,24.8453,-0.1497,-0.6,69058.88162,277,24.9172,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",24.99,25.765,24.96,24.995,0.01,0.04,96423.702,293,24.9933,{"date":292,"open":293,"high":294,"low":284,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",24.97,25.005,24.985,0.03,0.12,22775.702,146,24.9898,{"date":302,"open":271,"high":284,"low":303,"close":304,"change":305,"percent_change":37,"volume":306,"transactions":307,"vwap":308},"2026-09-18",24.94,24.955,-0.055,45926.022,251,24.951,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",24.98,25.02,24.974,25.01,0.0849,0.34,73281.415,174,25.0082,{"date":321,"open":303,"high":314,"low":322,"close":323,"change":324,"percent_change":23,"volume":325,"transactions":326,"vwap":327},"2026-09-16",24.9,24.9251,0.0201,87589.64111,260,24.9484,{"date":329,"open":330,"high":303,"low":331,"close":332,"change":333,"percent_change":120,"volume":334,"transactions":335,"vwap":336},"2026-09-15",24.93,24.88,24.905,-0.03,375083.9921,218,24.9035,{"date":338,"open":339,"high":311,"low":340,"close":341,"change":342,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",24.92,24.91,24.935,0,19542.7821,126,24.9535,{"date":347,"open":348,"high":348,"low":339,"close":341,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",25.08,-0.04,-0.16,53180.6475,368,24.9743,{"date":355,"open":311,"high":356,"low":284,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",25.05,24.975,-0.085,-0.34,174573.3825,505,25.0008,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",25.1,25.04,25.06,-0.0653,-0.26,32232.273712,98,25.054,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":342,"volume":380,"transactions":381,"vwap":382},"2026-09-08",25.13,25.15,25.11,25.1253,0.0003,17094.7635,138,25.125,{"date":384,"open":385,"high":376,"low":377,"close":382,"change":386,"percent_change":144,"volume":387,"transactions":236,"vwap":388},"2026-09-04",25.14,-0.0053,37439.366848,25.1282,{"date":390,"open":385,"high":391,"low":375,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",25.19,25.1303,0.015,0.06,26137.688393,172,25.1391,{"date":399,"open":400,"high":385,"low":348,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",25.12,25.1153,0.0052,0.02,36129.149792,216,25.1114,{"date":408,"open":377,"high":376,"low":377,"close":409,"change":410,"percent_change":350,"volume":411,"transactions":412,"vwap":413},"2026-09-01",25.1101,-0.0403,33568.332201,225,25.1274,{"date":415,"open":385,"high":416,"low":382,"close":417,"change":418,"percent_change":342,"volume":419,"transactions":420,"vwap":421},"2026-08-31",25.16,25.1504,0.0004,31894.523271,300,25.1497,{"date":423,"open":424,"high":425,"low":376,"close":376,"change":350,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",25.205,25.23,-0.63,38273.648869,196,25.1895,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":349,"volume":437,"transactions":182,"vwap":438},"2026-08-27",25.3,25.38,25.27,25.31,-0.0103,57122.491721,25.3103,{"date":440,"open":432,"high":441,"low":442,"close":443,"change":444,"percent_change":243,"volume":445,"transactions":446,"vwap":447},"2026-08-26",25.34,25.29,25.3203,-0.0247,25971.444217,185,25.3136,{"date":449,"open":442,"high":450,"low":442,"close":451,"change":71,"percent_change":452,"volume":453,"transactions":246,"vwap":454},"2026-08-25",25.42,25.345,0.28,25299.8652,25.3293,{"date":456,"open":425,"high":442,"low":425,"close":457,"change":296,"percent_change":297,"volume":458,"transactions":459,"vwap":460},"2026-08-24",25.275,24361.072327,195,25.2665,{"date":462,"open":425,"high":463,"low":464,"close":465,"change":466,"percent_change":349,"volume":467,"transactions":446,"vwap":468},"2026-08-21",25.26,25.21,25.245,-0.01,19201.435227,25.235,{"date":470,"open":471,"high":442,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",25.24,25.22,25.255,-0.0391,-0.15,28134.060187,211,25.2591,{"date":480,"open":481,"high":432,"low":375,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",25.28,25.2941,0.0632,0.25,327721.738819,222,25.2881,{"date":489,"open":391,"high":490,"low":491,"close":492,"change":493,"percent_change":342,"volume":494,"transactions":495,"vwap":496},"2026-08-18",25.25,25.07,25.2309,0.0007,49244.512268,273,25.1854,{"date":498,"open":471,"high":463,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",25.2001,25.2302,-0.0281,-0.11,42508.282998,240,25.2305,{"date":507,"open":442,"high":442,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",25.2583,-0.0472,-0.19,21242.5752,137,25.2731,{"date":515,"open":442,"high":516,"low":434,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",25.4,25.3055,0.0121,0.05,32527.2346,215,25.3106,{"date":524,"open":463,"high":525,"low":465,"close":526,"change":527,"percent_change":484,"volume":528,"transactions":529,"vwap":530},"2026-08-12",25.37,25.2934,0.0631,104607.817456,674,25.3138,{"date":532,"open":425,"high":471,"low":464,"close":533,"change":534,"percent_change":23,"volume":535,"transactions":536,"vwap":537},"2026-08-11",25.2303,0.0203,38491.5736,186,25.2299,{"date":539,"open":425,"high":425,"low":540,"close":464,"change":333,"percent_change":120,"volume":541,"transactions":542,"vwap":543},"2026-08-10",25.2,16809.711592,92,25.2154,{"date":545,"open":490,"high":463,"low":546,"close":471,"change":547,"percent_change":144,"volume":548,"transactions":542,"vwap":549},"2026-08-07",25.2217,-0.0056,29695.765674,25.239,{"date":551,"open":472,"high":441,"low":464,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",25.2456,-0.0494,-0.2,577577.592667,2858,25.2469,{"date":559,"open":434,"high":560,"low":471,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",25.32,25.295,0.0436,0.17,43785.600928,367,25.2862,{"date":568,"open":391,"high":434,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",25.18,25.2514,0.0764,0.3,39713.6284,199,25.2124,{"date":577,"open":578,"high":569,"low":579,"close":580,"change":581,"percent_change":297,"volume":582,"transactions":583,"vwap":584},"2026-08-03",25.17,25.155,25.175,0.0293,77105.533871,228,25.1718,{"date":586,"open":376,"high":569,"low":377,"close":587,"change":588,"percent_change":554,"volume":589,"transactions":590,"vwap":591},"2026-07-31",25.1457,-0.0493,33112.563532,254,25.1301,{"date":593,"open":416,"high":472,"low":416,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":191,"vwap":598},"2026-07-30",25.195,-0.0828,-0.33,43940.927968,25.1912,{"date":600,"open":442,"high":451,"low":601,"close":601,"change":602,"percent_change":100,"volume":603,"transactions":604,"vwap":605},"2026-07-29",25.2778,-0.0772,23069.5557,170,25.3099,{"date":607,"open":442,"high":608,"low":442,"close":609,"change":71,"percent_change":452,"volume":610,"transactions":611,"vwap":612},"2026-07-28",25.36,25.355,14148.938451,106,25.3333,{"date":614,"open":434,"high":442,"low":434,"close":615,"change":287,"percent_change":254,"volume":616,"transactions":617,"vwap":618},"2026-07-27",25.285,17211.7977,102,25.2734,{"date":620,"open":471,"high":434,"low":621,"close":465,"change":622,"percent_change":349,"volume":623,"transactions":624,"vwap":625},"2026-07-24",25.2397,-0.0093,12273.474498,82,25.2558,{"date":627,"open":464,"high":432,"low":464,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",25.2543,-0.0207,-0.08,22564.806027,147,25.2409,{"date":635,"open":457,"high":435,"low":434,"close":457,"change":333,"percent_change":120,"volume":636,"transactions":637,"vwap":638},"2026-07-22",11163.995415,97,25.2807,{"date":640,"open":432,"high":641,"low":442,"close":642,"change":349,"percent_change":350,"volume":643,"transactions":644,"vwap":645},"2026-07-21",25.33,25.305,44411.836026,115,25.3004,{"date":647,"open":608,"high":608,"low":648,"close":451,"change":649,"percent_change":554,"volume":650,"transactions":617,"vwap":651},"2026-07-20",25.325,-0.05,16416.874966,25.3366,{"date":653,"open":433,"high":654,"low":433,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-17",25.5,25.395,0.0226,0.09,14539.413035,135,25.407,{"date":662,"open":641,"high":663,"low":641,"close":664,"change":665,"percent_change":649,"volume":666,"transactions":667,"vwap":668},"2026-07-16",25.385,25.3724,-0.0129,42396.071259,324,25.3615,{"date":670,"open":671,"high":516,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-15",25.341,25.3853,0.0503,0.2,59454.803615,238,25.3739,{"date":679,"open":641,"high":525,"low":648,"close":680,"change":681,"percent_change":349,"volume":682,"transactions":683,"vwap":684},"2026-07-14",25.335,-0.0089,21234.7977,124,25.3315,{"date":686,"open":435,"high":687,"low":435,"close":688,"change":689,"percent_change":349,"volume":690,"transactions":604,"vwap":691},"2026-07-13",25.43,25.3439,-0.0111,38742.873108,25.3444,{"date":693,"open":608,"high":516,"low":441,"close":609,"change":342,"percent_change":342,"volume":694,"transactions":9,"vwap":609},"2026-07-10",26900,{"date":696,"open":560,"high":697,"low":560,"close":609,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":609},"2026-07-09",25.39,0.033,0.13,35200,{"date":702,"open":641,"high":608,"low":442,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-08",25.322,-0.023,-0.09,189200,{"date":708,"open":697,"high":516,"low":451,"close":451,"change":709,"percent_change":115,"volume":710,"transactions":9,"vwap":451},"2026-07-07",-0.081,76600,{"date":712,"open":516,"high":713,"low":714,"close":715,"change":716,"percent_change":144,"volume":717,"transactions":9,"vwap":715},"2026-07-06",25.48,25.399,25.426,-0.004,11100,{"date":719,"open":697,"high":720,"low":433,"close":687,"change":71,"percent_change":452,"volume":721,"transactions":9,"vwap":687},"2026-07-02",25.56,36800,{"date":723,"open":608,"high":433,"low":425,"close":608,"change":286,"percent_change":287,"volume":724,"transactions":9,"vwap":608},"2026-07-01",338200,{"date":726,"open":727,"high":727,"low":434,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-30",25.46,25.35,-0.125,-0.49,126900,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":705,"percent_change":149,"volume":737,"transactions":9,"vwap":736},"2026-06-29",25.45,25.57,25.475,52000,{"date":739,"open":740,"high":741,"low":715,"close":742,"change":287,"percent_change":254,"volume":743,"transactions":9,"vwap":742},"2026-06-26",25.53,25.61,25.565,69800,{"date":745,"open":740,"high":741,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-25",25.49,25.525,0.025,0.1,32800,{"date":752,"open":713,"high":753,"low":727,"close":654,"change":287,"percent_change":254,"volume":754,"transactions":9,"vwap":654},"2026-06-24",25.585,55600,{"date":756,"open":450,"high":654,"low":757,"close":727,"change":758,"percent_change":572,"volume":759,"transactions":9,"vwap":727},"2026-06-23",25.418,0.075,56700,{"date":761,"open":762,"high":763,"low":525,"close":663,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":663},"2026-06-22",25.41,25.51,-0.097,-0.38,186500,{"date":768,"open":713,"high":740,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-18",25.47,25.482,0.037,0.15,26700,{"date":775,"open":769,"high":763,"low":762,"close":776,"change":705,"percent_change":149,"volume":777,"transactions":9,"vwap":776},"2026-06-17",25.445,139800,{"date":779,"open":727,"high":780,"low":781,"close":782,"change":783,"percent_change":216,"volume":784,"transactions":9,"vwap":782},"2026-06-16",25.59,25.459,25.535,0.054,184400,{"date":786,"open":769,"high":787,"low":788,"close":789,"change":790,"percent_change":674,"volume":791,"transactions":9,"vwap":789},"2026-06-15",25.58,25.455,25.481,0.051,49600,{"date":793,"open":762,"high":727,"low":697,"close":687,"change":794,"percent_change":243,"volume":795,"transactions":9,"vwap":687},"2026-06-12",-0.025,32600,{"date":797,"open":441,"high":727,"low":441,"close":788,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":788},"2026-06-11",0.109,0.43,24500,{"date":802,"open":608,"high":769,"low":441,"close":803,"change":804,"percent_change":502,"volume":805,"transactions":9,"vwap":803},"2026-06-10",25.346,-0.029,13800,{"date":807,"open":728,"high":808,"low":441,"close":809,"change":810,"percent_change":699,"volume":811,"transactions":9,"vwap":809},"2026-06-09",25.44,25.375,0.032,397700,{"date":813,"open":441,"high":814,"low":648,"close":815,"change":816,"percent_change":296,"volume":817,"transactions":9,"vwap":815},"2026-06-08",25.469,25.343,0.008,59000,{"date":819,"open":441,"high":516,"low":560,"close":680,"change":705,"percent_change":149,"volume":820,"transactions":9,"vwap":680},"2026-06-05",33000,{"date":822,"open":697,"high":736,"low":697,"close":823,"change":824,"percent_change":563,"volume":825,"transactions":9,"vwap":823},"2026-06-04",25.425,0.044,25000,{"date":827,"open":608,"high":762,"low":608,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-03",25.381,-0.059,-0.23,17600,{"date":833,"open":450,"high":769,"low":516,"close":808,"change":748,"percent_change":749,"volume":834,"transactions":9,"vwap":808},"2026-06-02",26300,{"date":836,"open":608,"high":808,"low":608,"close":837,"change":838,"percent_change":243,"volume":839,"transactions":9,"vwap":837},"2026-06-01",25.415,-0.026,625700,{"date":841,"open":697,"high":842,"low":697,"close":843,"change":844,"percent_change":297,"volume":845,"transactions":9,"vwap":843},"2026-05-29",25.55,25.441,0.031,16400,{"date":847,"open":525,"high":848,"low":525,"close":762,"change":849,"percent_change":156,"volume":850,"transactions":9,"vwap":762},"2026-05-28",25.465,-0.06,6500,{"date":852,"open":734,"high":735,"low":808,"close":769,"change":287,"percent_change":254,"volume":853,"transactions":9,"vwap":769},"2026-05-27",28900,{"date":855,"open":450,"high":808,"low":450,"close":687,"change":758,"percent_change":572,"volume":856,"transactions":9,"vwap":687},"2026-05-26",4100,{"date":858,"open":433,"high":837,"low":435,"close":609,"change":859,"percent_change":630,"volume":860,"transactions":9,"vwap":609},"2026-05-22",-0.021,8600,{"date":862,"open":442,"high":762,"low":442,"close":863,"change":286,"percent_change":287,"volume":864,"transactions":9,"vwap":863},"2026-05-21",25.376,12200,{"date":866,"open":560,"high":697,"low":481,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-20",25.366,0.091,0.36,7600,{"date":872,"open":471,"high":435,"low":471,"close":457,"change":333,"percent_change":120,"volume":873,"transactions":9,"vwap":457},"2026-05-19",54100,{"date":875,"open":435,"high":441,"low":434,"close":642,"change":349,"percent_change":350,"volume":876,"transactions":9,"vwap":642},"2026-05-18",9300,{"date":878,"open":560,"high":879,"low":560,"close":451,"change":880,"percent_change":265,"volume":881,"transactions":9,"vwap":451},"2026-05-15",25.405,-0.091,8500,{"date":883,"open":727,"high":884,"low":687,"close":885,"change":886,"percent_change":749,"volume":887,"transactions":9,"vwap":885},"2026-05-14",25.52,25.436,0.026,17300,{"date":889,"open":516,"high":687,"low":516,"close":762,"change":890,"percent_change":849,"volume":891,"transactions":9,"vwap":762},"2026-05-13",-0.016,3600,{"date":893,"open":687,"high":727,"low":516,"close":715,"change":894,"percent_change":45,"volume":895,"transactions":9,"vwap":715},"2026-05-12",-0.054,29400,{"date":897,"open":884,"high":884,"low":769,"close":713,"change":305,"percent_change":37,"volume":898,"transactions":9,"vwap":713},"2026-05-11",20500,{"date":900,"open":654,"high":901,"low":654,"close":782,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":782},"2026-05-08",25.595,0.059,0.23,15600,{"date":906,"open":763,"high":763,"low":734,"close":907,"change":804,"percent_change":502,"volume":908,"transactions":9,"vwap":907},"2026-05-07",25.476,19700,{"date":910,"open":884,"high":740,"low":734,"close":911,"change":394,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-06",25.505,0.24,57100,{"date":915,"open":762,"high":769,"low":762,"close":776,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":776},"2026-05-05",0.045,0.18,21800,{"date":920,"open":687,"high":687,"low":525,"close":516,"change":358,"percent_change":596,"volume":921,"transactions":9,"vwap":516},"2026-05-04",17100,{"date":923,"open":808,"high":787,"low":808,"close":924,"change":296,"percent_change":297,"volume":925,"transactions":9,"vwap":924},"2026-05-01",25.485,44900,{"date":927,"open":687,"high":713,"low":450,"close":788,"change":916,"percent_change":917,"volume":928,"transactions":9,"vwap":788},"2026-04-30",34500,{"date":930,"open":450,"high":931,"low":433,"close":762,"change":932,"percent_change":52,"volume":933,"transactions":9,"vwap":762},"2026-04-29",25.452,-0.17,23400,{"date":935,"open":720,"high":936,"low":842,"close":787,"change":305,"percent_change":45,"volume":937,"transactions":9,"vwap":787},"2026-04-28",25.67,32300,{"date":939,"open":780,"high":940,"low":780,"close":941,"change":286,"percent_change":287,"volume":942,"transactions":9,"vwap":941},"2026-04-27",25.76,25.635,54400,{"date":944,"open":735,"high":945,"low":720,"close":946,"change":287,"percent_change":254,"volume":947,"transactions":9,"vwap":946},"2026-04-24",25.71,25.625,23800,{"date":949,"open":950,"high":951,"low":720,"close":753,"change":333,"percent_change":120,"volume":952,"transactions":9,"vwap":753},"2026-04-23",25.6,25.64,28200,{"date":954,"open":741,"high":955,"low":901,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-22",25.68,25.615,0.035,0.14,13900,{"date":961,"open":962,"high":963,"low":842,"close":787,"change":964,"percent_change":161,"volume":965,"transactions":9,"vwap":787},"2026-04-21",25.62,25.66,-0.065,19600,{"date":967,"open":968,"high":969,"low":962,"close":970,"change":971,"percent_change":849,"volume":972,"transactions":9,"vwap":970},"2026-04-20",25.65,25.7,25.645,-0.015,60300,{"date":974,"open":968,"high":975,"low":951,"close":963,"change":394,"percent_change":903,"volume":976,"transactions":9,"vwap":963},"2026-04-17",25.81,14300,{"date":978,"open":950,"high":979,"low":720,"close":950,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":950},"2026-04-16",25.72,-0.035,-0.14,68800,{"date":984,"open":741,"high":963,"low":753,"close":941,"change":985,"percent_change":144,"volume":986,"transactions":9,"vwap":941},"2026-04-15",-0.005,55000,{"date":988,"open":787,"high":989,"low":787,"close":951,"change":519,"percent_change":674,"volume":990,"transactions":9,"vwap":951},"2026-04-14",25.69,17700,{"date":992,"open":993,"high":780,"low":993,"close":780,"change":296,"percent_change":297,"volume":994,"transactions":9,"vwap":780},"2026-04-13",25.54,4000,{"date":996,"open":735,"high":780,"low":720,"close":720,"change":980,"percent_change":981,"volume":997,"transactions":9,"vwap":720},"2026-04-10",10400,{"date":999,"open":720,"high":946,"low":1000,"close":901,"change":296,"percent_change":297,"volume":1001,"transactions":9,"vwap":901},"2026-04-09",25.545,33900,{"date":1003,"open":787,"high":941,"low":1004,"close":742,"change":394,"percent_change":912,"volume":1005,"transactions":9,"vwap":742},"2026-04-08",25.555,34000,{"date":1007,"open":713,"high":763,"low":450,"close":911,"change":748,"percent_change":749,"volume":1008,"transactions":9,"vwap":911},"2026-04-07",34700,{"date":1010,"open":769,"high":763,"low":848,"close":713,"change":333,"percent_change":120,"volume":1005,"transactions":9,"vwap":713},"2026-04-06",{"date":1012,"open":734,"high":884,"low":687,"close":763,"change":403,"percent_change":23,"volume":1013,"transactions":9,"vwap":763},"2026-04-02",12300,{"date":1015,"open":727,"high":763,"low":727,"close":746,"change":859,"percent_change":630,"volume":1016,"transactions":9,"vwap":746},"2026-04-01",58500,{"date":1018,"open":808,"high":1019,"low":823,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-31",25.556,25.511,0.101,0.4,63800,{"date":1025,"open":433,"high":654,"low":728,"close":762,"change":519,"percent_change":674,"volume":1026,"transactions":9,"vwap":762},"2026-03-30",90000,{"date":1028,"open":560,"high":525,"low":560,"close":608,"change":980,"percent_change":981,"volume":937,"transactions":9,"vwap":608},"2026-03-27",{"date":1030,"open":727,"high":911,"low":655,"close":655,"change":729,"percent_change":730,"volume":1031,"transactions":9,"vwap":655},"2026-03-26",21500,{"date":1033,"open":769,"high":1034,"low":769,"close":884,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":884},"2026-03-25",25.63,0.085,0.33,2076000,{"date":1039,"open":525,"high":727,"low":525,"close":1040,"change":829,"percent_change":830,"volume":1041,"transactions":9,"vwap":1040},"2026-03-24",25.435,35900,{"date":1043,"open":734,"high":654,"low":734,"close":1044,"change":868,"percent_change":869,"volume":1045,"transactions":9,"vwap":1044},"2026-03-23",25.494,27100,{"date":1047,"open":746,"high":746,"low":441,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-20",25.403,-0.207,-0.81,48200,{"date":1053,"open":713,"high":955,"low":713,"close":741,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":741},"2026-03-19",0.055,0.22,251800,{"date":1058,"open":780,"high":741,"low":1004,"close":1004,"change":1059,"percent_change":265,"volume":1060,"transactions":9,"vwap":1004},"2026-03-18",-0.092,58800,{"date":1062,"open":950,"high":1063,"low":950,"close":1064,"change":1065,"percent_change":912,"volume":1066,"transactions":9,"vwap":1064},"2026-03-17",25.675,25.647,0.062,77300,{"date":1068,"open":720,"high":780,"low":720,"close":753,"change":71,"percent_change":1069,"volume":1070,"transactions":9,"vwap":753},"2026-03-16",0.27,6200,{"date":1072,"open":720,"high":720,"low":763,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-13",25.515,-0.034,-0.13,17800,{"date":1078,"open":735,"high":950,"low":1079,"close":1079,"change":709,"percent_change":115,"volume":1080,"transactions":9,"vwap":1079},"2026-03-12",25.549,24000,{"date":1082,"open":1083,"high":1084,"low":956,"close":1034,"change":226,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1034},"2026-03-11",25.638,25.75,-0.27,239500,{"date":1088,"open":969,"high":1089,"low":969,"close":969,"change":1090,"percent_change":932,"volume":1091,"transactions":9,"vwap":969},"2026-03-10",25.79,-0.044,798600,{"date":1093,"open":951,"high":1089,"low":1034,"close":1094,"change":1095,"percent_change":917,"volume":1096,"transactions":9,"vwap":1094},"2026-03-09",25.744,0.046,67200,{"date":1098,"open":951,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-06",25.83,25.631,25.698,-0.047,-0.18,53800,{"date":1106,"open":989,"high":1107,"low":989,"close":1108,"change":980,"percent_change":981,"volume":1109,"transactions":9,"vwap":1108},"2026-03-05",25.8,25.745,66500,{"date":1111,"open":1084,"high":1112,"low":1084,"close":1113,"change":1114,"percent_change":-6,"volume":1115,"transactions":9,"vwap":1113},"2026-03-04",25.86,25.78,-0.001,28700,{"date":1117,"open":989,"high":1118,"low":989,"close":1119,"change":1120,"percent_change":705,"volume":1121,"transactions":9,"vwap":1119},"2026-03-03",25.89,25.781,-0.024,63400,{"date":1123,"open":1113,"high":1099,"low":940,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-02",25.805,-0.075,-0.29,56100,{"date":1129,"open":1112,"high":1130,"low":1112,"close":1131,"change":394,"percent_change":903,"volume":1132,"transactions":9,"vwap":1131},"2026-02-27",25.96,25.88,31000,{"date":1134,"open":975,"high":1099,"low":975,"close":1135,"change":1059,"percent_change":265,"volume":1136,"transactions":9,"vwap":1135},"2026-02-26",25.82,12100,{"date":1138,"open":1112,"high":1139,"low":1112,"close":1140,"change":1141,"percent_change":519,"volume":1115,"transactions":9,"vwap":1140},"2026-02-25",25.925,25.912,0.012,{"date":1143,"open":1131,"high":1144,"low":1131,"close":1145,"change":466,"percent_change":349,"volume":1146,"transactions":9,"vwap":1145},"2026-02-24",25.94,25.9,11800,{"date":1148,"open":1131,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":657,"volume":1152,"transactions":9,"vwap":1149},"2026-02-23",25.91,25.872,0.023,64400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":296,"volume":1160,"transactions":9,"vwap":1158},"2026-02-20",25.87,25.93,25.84,25.887,0.007,53000,{"date":1162,"open":1131,"high":1156,"low":1135,"close":1131,"change":403,"percent_change":23,"volume":1163,"transactions":9,"vwap":1131},"2026-02-19",391900,{"date":1165,"open":1118,"high":1149,"low":1166,"close":1112,"change":333,"percent_change":120,"volume":1167,"transactions":9,"vwap":1112},"2026-02-18",25.85,27600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1118,"change":748,"percent_change":749,"volume":1173,"transactions":9,"vwap":1118},"2026-02-17",25.95,25.98,25.879,15200,{"date":1175,"open":1166,"high":1155,"low":1166,"close":1176,"change":519,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-02-13",25.865,0.19,4300,{"date":1180,"open":1113,"high":1157,"low":1113,"close":1181,"change":519,"percent_change":1177,"volume":1182,"transactions":9,"vwap":1181},"2026-02-12",25.815,18700,{"date":1184,"open":940,"high":975,"low":1084,"close":283,"change":985,"percent_change":144,"volume":1185,"transactions":9,"vwap":283},"2026-02-11",4900,{"date":1187,"open":940,"high":1089,"low":940,"close":1188,"change":916,"percent_change":563,"volume":1185,"transactions":9,"vwap":1188},"2026-02-10",25.77,{"date":1190,"open":979,"high":1191,"low":979,"close":1192,"change":342,"percent_change":342,"volume":1193,"transactions":9,"vwap":1192},"2026-02-09",25.74,25.725,2300,{"date":1195,"open":979,"high":1084,"low":945,"close":1192,"change":403,"percent_change":23,"volume":1196,"transactions":9,"vwap":1192},"2026-02-06",5100,{"date":1198,"open":936,"high":1192,"low":936,"close":1199,"change":916,"percent_change":917,"volume":1200,"transactions":9,"vwap":1199},"2026-02-05",25.705,16900,{"date":1202,"open":951,"high":945,"low":1034,"close":963,"change":466,"percent_change":349,"volume":1203,"transactions":9,"vwap":963},"2026-02-04",64100,{"date":1205,"open":951,"high":25,"low":1034,"close":936,"change":296,"percent_change":297,"volume":795,"transactions":9,"vwap":936},"2026-02-03",{"date":1207,"open":951,"high":955,"low":951,"close":951,"change":1208,"percent_change":1103,"volume":1209,"transactions":9,"vwap":951},"2026-02-02",-0.045,4500,{"date":1211,"open":963,"high":1212,"low":963,"close":1213,"change":1214,"percent_change":403,"volume":1209,"transactions":9,"vwap":1213},"2026-01-30",25.73,25.685,0.004,{"date":1216,"open":968,"high":940,"low":968,"close":1217,"change":1218,"percent_change":286,"volume":1219,"transactions":9,"vwap":1217},"2026-01-29",25.681,0.002,70700,{"date":1221,"open":955,"high":1222,"low":1223,"close":1224,"change":466,"percent_change":349,"volume":1225,"transactions":9,"vwap":1224},"2026-01-28",25.726,25.655,25.679,11300,{"date":1227,"open":989,"high":979,"low":1228,"close":1229,"change":1230,"percent_change":144,"volume":860,"transactions":9,"vwap":1229},"2026-01-27",25.684,25.689,-0.006,{"date":1232,"open":989,"high":979,"low":1224,"close":1233,"change":393,"percent_change":394,"volume":1234,"transactions":9,"vwap":1233},"2026-01-26",25.695,24200,{"date":1236,"open":968,"high":979,"low":968,"close":955,"change":296,"percent_change":297,"volume":1237,"transactions":9,"vwap":955},"2026-01-23",22800,{"date":1239,"open":1034,"high":963,"low":741,"close":968,"change":971,"percent_change":849,"volume":921,"transactions":9,"vwap":968},"2026-01-22",{"date":1241,"open":741,"high":1213,"low":1242,"close":1243,"change":1054,"percent_change":216,"volume":1244,"transactions":9,"vwap":1243},"2026-01-21",25.601,25.665,65700,{"date":1246,"open":989,"high":989,"low":950,"close":741,"change":333,"percent_change":120,"volume":1247,"transactions":9,"vwap":741},"2026-01-20",64300,{"date":1249,"open":936,"high":936,"low":1250,"close":951,"change":333,"percent_change":120,"volume":1251,"transactions":9,"vwap":951},"2026-01-16",25.634,3100,{"date":1253,"open":969,"high":969,"low":963,"close":936,"change":144,"percent_change":630,"volume":1254,"transactions":9,"vwap":936},"2026-01-15",3800,{"date":1256,"open":936,"high":1084,"low":936,"close":989,"change":957,"percent_change":958,"volume":1257,"transactions":9,"vwap":989},"2026-01-14",6800,{"date":1259,"open":968,"high":936,"low":951,"close":1223,"change":985,"percent_change":144,"volume":1260,"transactions":9,"vwap":1223},"2026-01-13",2900,{"date":1262,"open":963,"high":1107,"low":968,"close":963,"change":985,"percent_change":144,"volume":1263,"transactions":9,"vwap":963},"2026-01-12",47300,{"date":1265,"open":968,"high":936,"low":1083,"close":1243,"change":519,"percent_change":674,"volume":891,"transactions":9,"vwap":1243},"2026-01-09",{"date":1267,"open":741,"high":962,"low":1268,"close":956,"change":333,"percent_change":120,"volume":1269,"transactions":9,"vwap":956},"2026-01-08",25.605,2200,{"date":1271,"open":989,"high":989,"low":787,"close":970,"change":748,"percent_change":749,"volume":1272,"transactions":9,"vwap":970},"2026-01-07",14800,{"date":1274,"open":950,"high":1034,"low":1275,"close":962,"change":393,"percent_change":394,"volume":1276,"transactions":9,"vwap":962},"2026-01-06",25.586,24300,{"date":1278,"open":787,"high":968,"low":720,"close":1268,"change":1054,"percent_change":1055,"volume":1279,"transactions":9,"vwap":1268},"2026-01-05",25400,{"date":1281,"open":720,"high":720,"low":993,"close":842,"change":333,"percent_change":120,"volume":1282,"transactions":9,"vwap":842},"2026-01-02",10300,{"date":1284,"open":746,"high":951,"low":746,"close":787,"change":1285,"percent_change":403,"volume":1286,"transactions":9,"vwap":787},"2025-12-31",0.005,16700,{"date":1288,"open":1289,"high":780,"low":1289,"close":1290,"change":554,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2025-12-30",25.559,25.575,-0.78,3500,{"date":1294,"open":1084,"high":1113,"low":1084,"close":1295,"change":287,"percent_change":254,"volume":1260,"transactions":9,"vwap":1295},"2025-12-29",25.775,{"date":1297,"open":940,"high":940,"low":1298,"close":1299,"change":1285,"percent_change":403,"volume":1300,"transactions":9,"vwap":1299},"2025-12-26",25.721,25.735,900,{"date":1302,"open":945,"high":1188,"low":945,"close":1212,"change":519,"percent_change":1177,"volume":1303,"transactions":9,"vwap":1212},"2025-12-24",1900,{"date":1305,"open":963,"high":989,"low":1223,"close":955,"change":957,"percent_change":958,"volume":1251,"transactions":9,"vwap":955},"2025-12-23",{"date":1307,"open":969,"high":1191,"low":1034,"close":970,"change":226,"percent_change":1085,"volume":1308,"transactions":9,"vwap":970},"2025-12-22",33800,{"date":1310,"open":945,"high":1191,"low":968,"close":1311,"change":296,"percent_change":297,"volume":1312,"transactions":9,"vwap":1311},"2025-12-19",25.715,19300,{"date":1314,"open":1212,"high":1315,"low":936,"close":1213,"change":333,"percent_change":120,"volume":1316,"transactions":9,"vwap":1213},"2025-12-18",25.755,313000,{"date":1318,"open":969,"high":1084,"low":1319,"close":1311,"change":1285,"percent_change":403,"volume":1196,"transactions":9,"vwap":1311},"2025-12-17",25.697,{"date":1321,"open":963,"high":1084,"low":963,"close":945,"change":957,"percent_change":958,"volume":1209,"transactions":9,"vwap":945},"2025-12-16",{"date":1323,"open":969,"high":979,"low":963,"close":1063,"change":748,"percent_change":749,"volume":1324,"transactions":9,"vwap":1063},"2025-12-15",9800,{"date":1326,"open":951,"high":1327,"low":951,"close":968,"change":980,"percent_change":981,"volume":1328,"transactions":9,"vwap":968},"2025-12-12",25.659,5400,{"date":1330,"open":1212,"high":1212,"low":936,"close":1213,"change":1331,"percent_change":466,"volume":1332,"transactions":9,"vwap":1213},"2025-12-11",-0.003,1600,{"date":1334,"open":1335,"high":1336,"low":941,"close":1336,"change":1337,"percent_change":903,"volume":1338,"transactions":9,"vwap":1336},"2025-12-10",25.646,25.688,0.058,20900,{"date":1340,"open":936,"high":936,"low":962,"close":1034,"change":466,"percent_change":349,"volume":1341,"transactions":9,"vwap":1034},"2025-12-09",6100,{"date":1343,"open":1344,"high":968,"low":1344,"close":951,"change":980,"percent_change":981,"volume":1345,"transactions":9,"vwap":951},"2025-12-08",25.629,2700,{"date":1347,"open":969,"high":969,"low":1243,"close":1063,"change":971,"percent_change":849,"volume":1348,"transactions":9,"vwap":1063},"2025-12-05",4200,{"date":1350,"open":969,"high":969,"low":936,"close":989,"change":1351,"percent_change":475,"volume":1352,"transactions":9,"vwap":989},"2025-12-04",-0.038,4700,{"date":1354,"open":945,"high":1084,"low":969,"close":1355,"change":1356,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1355},"2025-12-03",25.728,0.048,{"date":1358,"open":968,"high":955,"low":968,"close":955,"change":1285,"percent_change":403,"volume":1359,"transactions":9,"vwap":955},"2025-12-02",1700,{"date":1361,"open":936,"high":979,"low":963,"close":1063,"change":1125,"percent_change":1126,"volume":1362,"transactions":9,"vwap":1063},"2025-12-01",6700,{"date":1364,"open":1084,"high":1107,"low":1191,"close":1084,"change":342,"percent_change":342,"volume":1365,"transactions":9,"vwap":1084},"2025-11-28",16000,{"date":1367,"open":979,"high":940,"low":979,"close":1084,"change":849,"percent_change":830,"volume":1328,"transactions":9,"vwap":1084},"2025-11-26",{"date":1369,"open":1089,"high":1099,"low":1370,"close":975,"change":519,"percent_change":1177,"volume":1371,"transactions":9,"vwap":975},"2025-11-25",25.773,13700,{"date":1373,"open":1084,"high":940,"low":1212,"close":940,"change":957,"percent_change":958,"volume":1374,"transactions":9,"vwap":940},"2025-11-24",3300,{"date":1376,"open":1311,"high":1212,"low":945,"close":1192,"change":957,"percent_change":958,"volume":1377,"transactions":9,"vwap":1192},"2025-11-21",9500,{"date":1379,"open":989,"high":979,"low":1380,"close":989,"change":748,"percent_change":749,"volume":1381,"transactions":9,"vwap":989},"2025-11-20",25.678,3900,{"date":1383,"open":936,"high":955,"low":1327,"close":1243,"change":393,"percent_change":394,"volume":717,"transactions":9,"vwap":1243},"2025-11-19",{"date":1385,"open":955,"high":969,"low":950,"close":968,"change":342,"percent_change":342,"volume":1386,"transactions":9,"vwap":968},"2025-11-18",14100,{"date":1388,"open":936,"high":945,"low":968,"close":968,"change":342,"percent_change":342,"volume":1389,"transactions":9,"vwap":968},"2025-11-17",16300,{"date":1391,"open":955,"high":989,"low":1392,"close":968,"change":144,"percent_change":630,"volume":1393,"transactions":9,"vwap":968},"2025-11-14",25.649,2800,{"date":1395,"open":989,"high":989,"low":1396,"close":936,"change":649,"percent_change":510,"volume":1193,"transactions":9,"vwap":936},"2025-11-13",25.667,{"date":1398,"open":945,"high":1212,"low":969,"close":979,"change":971,"percent_change":849,"volume":1399,"transactions":9,"vwap":979},"2025-11-12",6400,{"date":1401,"open":945,"high":1191,"low":1402,"close":1299,"change":1054,"percent_change":216,"volume":845,"transactions":9,"vwap":1299},"2025-11-11",25.699,{"date":1404,"open":955,"high":1212,"low":1396,"close":955,"change":286,"percent_change":287,"volume":1405,"transactions":9,"vwap":955},"2025-11-10",24400,{"date":1407,"open":1408,"high":989,"low":1408,"close":936,"change":286,"percent_change":287,"volume":1409,"transactions":9,"vwap":936},"2025-11-07",25.663,3200,{"date":1411,"open":968,"high":936,"low":968,"close":963,"change":1054,"percent_change":216,"volume":1412,"transactions":9,"vwap":963},"2025-11-06",19500,{"date":1414,"open":1415,"high":1268,"low":1416,"close":1268,"change":349,"percent_change":350,"volume":1417,"transactions":9,"vwap":1268},"2025-11-05",25.593,25.592,15400,{"date":1419,"open":963,"high":969,"low":1034,"close":970,"change":286,"percent_change":287,"volume":1420,"transactions":9,"vwap":970},"2025-11-04",18300,{"date":1422,"open":968,"high":969,"low":962,"close":941,"change":144,"percent_change":630,"volume":1386,"transactions":9,"vwap":941},"2025-11-03",{"date":1424,"open":968,"high":955,"low":951,"close":1223,"change":971,"percent_change":849,"volume":876,"transactions":9,"vwap":1223},"2025-10-31",{"date":1426,"open":1034,"high":989,"low":1034,"close":936,"change":1075,"percent_change":1427,"volume":1428,"transactions":9,"vwap":936},"2025-10-30",-0.5,5800,{"date":1430,"open":1118,"high":1144,"low":1107,"close":1107,"change":358,"percent_change":596,"volume":1431,"transactions":9,"vwap":1107},"2025-10-29",13500,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":286,"percent_change":287,"volume":1437,"transactions":9,"vwap":1436},"2025-10-28",25.862,25.97,25.885,8400,{"date":1439,"open":1440,"high":1435,"low":1440,"close":1441,"change":985,"percent_change":144,"volume":1348,"transactions":9,"vwap":1441},"2025-10-27",25.845,25.875,{"date":1443,"open":1112,"high":1444,"low":1166,"close":1131,"change":957,"percent_change":958,"volume":1431,"transactions":9,"vwap":1131},"2025-10-24",25.92,{"date":1446,"open":1166,"high":1447,"low":1157,"close":1440,"change":985,"percent_change":144,"volume":1448,"transactions":9,"vwap":1440},"2025-10-23",25.919,11200,{"date":1450,"open":1157,"high":1166,"low":1099,"close":1166,"change":286,"percent_change":287,"volume":1254,"transactions":9,"vwap":1166},"2025-10-22",{"date":1452,"open":1157,"high":1112,"low":1099,"close":1157,"change":286,"percent_change":287,"volume":1453,"transactions":9,"vwap":1157},"2025-10-21",2400,{"date":1455,"open":1157,"high":1145,"low":1135,"close":1099,"change":393,"percent_change":394,"volume":1456,"transactions":9,"vwap":1099},"2025-10-20",19200,{"date":1458,"open":1135,"high":1135,"low":1459,"close":1181,"change":286,"percent_change":287,"volume":1460,"transactions":9,"vwap":1181},"2025-10-17",25.793,26100,{"date":1462,"open":1212,"high":1135,"low":1212,"close":1124,"change":748,"percent_change":749,"volume":1463,"transactions":9,"vwap":1124},"2025-10-16",11500,{"date":1465,"open":1466,"high":1089,"low":1188,"close":1113,"change":748,"percent_change":749,"volume":1467,"transactions":9,"vwap":1113},"2025-10-15",25.785,7100,{"date":1469,"open":969,"high":940,"low":989,"close":1315,"change":748,"percent_change":749,"volume":1456,"transactions":9,"vwap":1315},"2025-10-14",{"date":1471,"open":1199,"high":1191,"low":1199,"close":1212,"change":1472,"percent_change":1473,"volume":1348,"transactions":9,"vwap":1212},"2025-10-13",0.027,0.11,{"date":1475,"open":1233,"high":1188,"low":1476,"close":1477,"change":1478,"percent_change":563,"volume":1260,"transactions":9,"vwap":1477},"2025-10-10",25.691,25.703,0.043,{"date":1480,"open":963,"high":969,"low":1481,"close":963,"change":333,"percent_change":120,"volume":1482,"transactions":9,"vwap":963},"2025-10-09",25.641,14200,{"date":1484,"open":969,"high":1188,"low":936,"close":989,"change":286,"percent_change":287,"volume":1485,"transactions":9,"vwap":989},"2025-10-08",21900,{"date":1487,"open":1488,"high":1489,"low":968,"close":955,"change":957,"percent_change":958,"volume":1490,"transactions":9,"vwap":955},"2025-10-07",25.652,25.742,10800,{"date":1492,"open":1034,"high":936,"low":1034,"close":970,"change":649,"percent_change":510,"volume":990,"transactions":9,"vwap":970},"2025-10-06",{"date":1494,"open":955,"high":979,"low":936,"close":1233,"change":890,"percent_change":849,"volume":1495,"transactions":9,"vwap":1233},"2025-10-03",19000,{"date":1497,"open":989,"high":1108,"low":1498,"close":1499,"change":1095,"percent_change":917,"volume":947,"transactions":9,"vwap":1499},"2025-10-02",25.682,25.711,{"date":1501,"open":1502,"high":1243,"low":950,"close":1243,"change":748,"percent_change":749,"volume":1503,"transactions":9,"vwap":1243},"2025-10-01",25.661,15300,{"date":1505,"open":968,"high":979,"low":951,"close":951,"change":286,"percent_change":287,"volume":959,"transactions":9,"vwap":951},"2025-09-30",{"date":1507,"open":1034,"high":989,"low":1034,"close":1034,"change":1508,"percent_change":350,"volume":1509,"transactions":9,"vwap":1034},"2025-09-29",-0.041,2600,{"date":1511,"open":1512,"high":955,"low":1512,"close":1513,"change":1514,"percent_change":649,"volume":1515,"transactions":9,"vwap":1513},"2025-09-26",25.662,25.671,-0.014,800,{"date":1517,"open":936,"high":1311,"low":950,"close":1213,"change":794,"percent_change":243,"volume":1518,"transactions":9,"vwap":1213},"2025-09-25",12500,{"date":1520,"open":1212,"high":1212,"low":1199,"close":945,"change":144,"percent_change":630,"volume":1332,"transactions":9,"vwap":945},"2025-09-24",{"date":1522,"open":945,"high":1212,"low":945,"close":1212,"change":1285,"percent_change":403,"volume":1523,"transactions":9,"vwap":1212},"2025-09-23",1500,{"date":1525,"open":1526,"high":940,"low":945,"close":1192,"change":1208,"percent_change":932,"volume":1527,"transactions":9,"vwap":1192},"2025-09-22",25.722,9100,{"date":1529,"open":945,"high":1113,"low":945,"close":1188,"change":296,"percent_change":297,"volume":959,"transactions":9,"vwap":1188},"2025-09-19",{"date":1531,"open":945,"high":1532,"low":945,"close":1191,"change":333,"percent_change":120,"volume":990,"transactions":9,"vwap":1191},"2025-09-18",25.915,{"date":1534,"open":1107,"high":1157,"low":940,"close":1188,"change":333,"percent_change":120,"volume":1535,"transactions":9,"vwap":1188},"2025-09-17",29500,{"date":1537,"open":1107,"high":975,"low":1089,"close":1107,"change":286,"percent_change":287,"volume":1538,"transactions":9,"vwap":1107},"2025-09-16",14900,{"date":1540,"open":1089,"high":1099,"low":1113,"close":1089,"change":393,"percent_change":394,"volume":1541,"transactions":9,"vwap":1089},"2025-09-15",22200,{"date":1543,"open":940,"high":1089,"low":1191,"close":1295,"change":1544,"percent_change":349,"volume":1286,"transactions":9,"vwap":1295},"2025-09-12",-0.011,{"date":1546,"open":1547,"high":1089,"low":1188,"close":1548,"change":886,"percent_change":749,"volume":1303,"transactions":9,"vwap":1548},"2025-09-11",25.771,25.786,{"date":1550,"open":1191,"high":975,"low":1212,"close":940,"change":1054,"percent_change":216,"volume":976,"transactions":9,"vwap":940},"2025-09-10",{"date":1552,"open":989,"high":1212,"low":989,"close":1199,"change":333,"percent_change":120,"volume":1437,"transactions":9,"vwap":1199},"2025-09-09",{"date":1554,"open":1191,"high":940,"low":945,"close":1299,"change":1054,"percent_change":216,"volume":1070,"transactions":9,"vwap":1299},"2025-09-08",{"date":1556,"open":969,"high":969,"low":1557,"close":955,"change":23,"percent_change":1558,"volume":1193,"transactions":9,"vwap":955},"2025-09-05",25.672,0.31,{"date":1560,"open":720,"high":741,"low":720,"close":950,"change":519,"percent_change":674,"volume":1393,"transactions":9,"vwap":950},"2025-09-04",{"date":1562,"open":842,"high":720,"low":842,"close":842,"change":71,"percent_change":1069,"volume":1409,"transactions":9,"vwap":842},"2025-09-03",{"date":1564,"open":713,"high":746,"low":769,"close":713,"change":1565,"percent_change":369,"volume":994,"transactions":9,"vwap":713},"2025-09-02",-0.066,{"date":1567,"open":884,"high":787,"low":1073,"close":1568,"change":1569,"percent_change":287,"volume":1570,"transactions":9,"vwap":1568},"2025-08-29",25.546,0.011,21200,{"date":1572,"open":1573,"high":993,"low":884,"close":782,"change":1125,"percent_change":1126,"volume":1574,"transactions":9,"vwap":782},"2025-08-28",25.527,93400,{"date":1576,"open":787,"high":1577,"low":787,"close":741,"change":1578,"percent_change":657,"volume":1579,"transactions":9,"vwap":741},"2025-08-27",25.619,0.022,5900,{"date":1581,"open":1290,"high":950,"low":720,"close":1582,"change":1583,"percent_change":71,"volume":994,"transactions":9,"vwap":1582},"2025-08-26",25.588,0.018,{"date":1585,"open":1019,"high":787,"low":842,"close":735,"change":333,"percent_change":120,"volume":976,"transactions":9,"vwap":735},"2025-08-25",{"date":1587,"open":787,"high":1084,"low":735,"close":950,"change":1473,"percent_change":799,"volume":1588,"transactions":9,"vwap":950},"2025-08-22",17900,{"date":1590,"open":746,"high":654,"low":1591,"close":746,"change":349,"percent_change":350,"volume":1234,"transactions":9,"vwap":746},"2025-08-21",25.479,{"date":1593,"open":763,"high":993,"low":763,"close":740,"change":296,"percent_change":297,"volume":1453,"transactions":9,"vwap":740},"2025-08-20",{"date":1595,"open":654,"high":763,"low":789,"close":654,"change":403,"percent_change":23,"volume":1596,"transactions":9,"vwap":654},"2025-08-19",42300,{"date":1598,"open":746,"high":746,"low":727,"close":713,"change":286,"percent_change":287,"volume":1599,"transactions":9,"vwap":713},"2025-08-18",5000,{"date":1601,"open":1602,"high":654,"low":788,"close":769,"change":1603,"percent_change":502,"volume":1604,"transactions":9,"vwap":769},"2025-08-15",25.471,-0.027,20200,{"date":1606,"open":1607,"high":993,"low":1608,"close":1608,"change":1609,"percent_change":510,"volume":1610,"transactions":9,"vwap":1608},"2025-08-14",25.501,25.497,-0.048,23500,{"date":1612,"open":720,"high":735,"low":993,"close":1000,"change":519,"percent_change":674,"volume":1527,"transactions":9,"vwap":1000},"2025-08-13",{"date":1614,"open":769,"high":740,"low":727,"close":1615,"change":393,"percent_change":394,"volume":1386,"transactions":9,"vwap":1615},"2025-08-12",25.495,{"date":1617,"open":727,"high":746,"low":727,"close":713,"change":286,"percent_change":287,"volume":1345,"transactions":9,"vwap":713},"2025-08-11",{"date":1619,"open":654,"high":763,"low":769,"close":769,"change":349,"percent_change":350,"volume":1136,"transactions":9,"vwap":769},"2025-08-08",{"date":1621,"open":740,"high":842,"low":654,"close":763,"change":1351,"percent_change":475,"volume":1341,"transactions":9,"vwap":763},"2025-08-07",{"date":1623,"open":763,"high":962,"low":763,"close":1624,"change":1625,"percent_change":333,"volume":1626,"transactions":9,"vwap":1624},"2025-08-06",25.548,-0.007,92400,{"date":1628,"open":654,"high":741,"low":654,"close":1004,"change":1629,"percent_change":1177,"volume":710,"transactions":9,"vwap":1004},"2025-08-05",0.049,{"date":1631,"open":746,"high":884,"low":713,"close":1632,"change":844,"percent_change":297,"volume":1359,"transactions":9,"vwap":1632},"2025-08-04",25.506,{"date":1634,"open":687,"high":746,"low":687,"close":736,"change":699,"percent_change":1635,"volume":1328,"transactions":9,"vwap":736},"2025-08-01",0.51,{"date":1637,"open":441,"high":950,"low":641,"close":451,"change":144,"percent_change":630,"volume":1638,"transactions":9,"vwap":451},"2025-07-31",771400,{"date":1640,"open":641,"high":525,"low":641,"close":1641,"change":630,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-07-30",25.365,-0.31,222400,{"date":1645,"open":697,"high":713,"low":697,"close":776,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":776},"2025-07-29",0.095,0.37,372700,{"date":1650,"open":608,"high":1641,"low":728,"close":728,"change":466,"percent_change":349,"volume":1359,"transactions":9,"vwap":728},"2025-07-28",{"date":1652,"open":441,"high":608,"low":435,"close":608,"change":403,"percent_change":23,"volume":1653,"transactions":9,"vwap":608},"2025-07-25",24100,{"date":1655,"open":1656,"high":608,"low":1656,"close":441,"change":333,"percent_change":120,"volume":1193,"transactions":9,"vwap":441},"2025-07-24",25.321,{"date":1658,"open":525,"high":525,"low":525,"close":525,"change":144,"percent_change":630,"volume":420,"transactions":9,"vwap":525},"2025-07-23",{"date":1660,"open":762,"high":762,"low":435,"close":697,"change":748,"percent_change":749,"volume":1538,"transactions":9,"vwap":697},"2025-07-22",{"date":1662,"open":433,"high":697,"low":608,"close":1641,"change":1054,"percent_change":1055,"volume":1663,"transactions":9,"vwap":1641},"2025-07-21",1800,{"date":1665,"open":1666,"high":714,"low":435,"close":435,"change":296,"percent_change":297,"volume":1667,"transactions":9,"vwap":435},"2025-07-18",25.315,13200,{"date":1669,"open":432,"high":432,"low":1670,"close":481,"change":971,"percent_change":849,"volume":1254,"transactions":9,"vwap":481},"2025-07-17",25.278,{"date":1672,"open":434,"high":435,"low":1673,"close":561,"change":519,"percent_change":674,"volume":1448,"transactions":9,"vwap":561},"2025-07-16",25.265,{"date":1675,"open":434,"high":434,"low":472,"close":465,"change":226,"percent_change":1676,"volume":1677,"transactions":9,"vwap":465},"2025-07-15",-0.28,9700,{"date":1679,"open":432,"high":560,"low":615,"close":1666,"change":748,"percent_change":749,"volume":976,"transactions":9,"vwap":1666},"2025-07-14",{"date":1681,"open":1682,"high":1683,"low":442,"close":442,"change":964,"percent_change":369,"volume":1509,"transactions":9,"vwap":442},"2025-07-11",25.303,25.306,{"date":1685,"open":815,"high":525,"low":641,"close":609,"change":393,"percent_change":394,"volume":1324,"transactions":9,"vwap":609},"2025-07-10",{"date":1687,"open":641,"high":441,"low":1688,"close":441,"change":394,"percent_change":912,"volume":1689,"transactions":9,"vwap":441},"2025-07-09",25.309,700,{"date":1691,"open":481,"high":481,"low":481,"close":481,"change":964,"percent_change":369,"volume":1692,"transactions":9,"vwap":481},"2025-07-08",100,{"date":1694,"open":654,"high":654,"low":451,"close":451,"change":794,"percent_change":243,"volume":1695,"transactions":9,"vwap":451},"2025-07-07",18000,{"date":1697,"open":1698,"high":525,"low":608,"close":525,"change":794,"percent_change":243,"volume":1699,"transactions":9,"vwap":525},"2025-07-03",25.367,600,{"date":1701,"open":1702,"high":516,"low":697,"close":655,"change":980,"percent_change":981,"volume":850,"transactions":9,"vwap":655},"2025-07-02",25.391,{"date":1704,"open":450,"high":911,"low":450,"close":687,"change":144,"percent_change":630,"volume":1377,"transactions":9,"vwap":687},"2025-07-01",{"date":1706,"open":450,"high":769,"low":516,"close":734,"change":1707,"percent_change":657,"volume":1136,"transactions":9,"vwap":734},"2025-06-30",0.024,{"date":1709,"open":697,"high":727,"low":697,"close":715,"change":305,"percent_change":37,"volume":1710,"transactions":9,"vwap":715},"2025-06-27",95400,{"date":1712,"open":727,"high":654,"low":808,"close":789,"change":1713,"percent_change":254,"volume":1348,"transactions":9,"vwap":789},"2025-06-26",0.041,{"date":1715,"open":450,"high":727,"low":516,"close":808,"change":286,"percent_change":287,"volume":1303,"transactions":9,"vwap":808},"2025-06-25",{"date":1717,"open":525,"high":687,"low":525,"close":687,"change":1054,"percent_change":1055,"volume":1718,"transactions":9,"vwap":687},"2025-06-24",15000,{"date":1720,"open":828,"high":762,"low":809,"close":809,"change":296,"percent_change":297,"volume":1721,"transactions":9,"vwap":809},"2025-06-23",7700,{"date":1723,"open":463,"high":728,"low":569,"close":451,"change":394,"percent_change":912,"volume":1490,"transactions":9,"vwap":451},"2025-06-20",{"date":1725,"open":435,"high":697,"low":615,"close":615,"change":1285,"percent_change":403,"volume":1136,"transactions":9,"vwap":615},"2025-06-18",{"date":1727,"open":1728,"high":442,"low":1728,"close":481,"change":957,"percent_change":958,"volume":1729,"transactions":9,"vwap":481},"2025-06-17",25.263,2500,{"date":1731,"open":434,"high":481,"low":1732,"close":465,"change":980,"percent_change":981,"volume":1733,"transactions":9,"vwap":465},"2025-06-16",25.244,4600,{"date":1735,"open":463,"high":560,"low":463,"close":481,"change":144,"percent_change":630,"volume":1588,"transactions":9,"vwap":481},"2025-06-13",{"date":1737,"open":432,"high":433,"low":442,"close":432,"change":916,"percent_change":917,"volume":1345,"transactions":9,"vwap":432},"2025-06-12",{"date":1739,"open":425,"high":432,"low":472,"close":473,"change":394,"percent_change":912,"volume":1740,"transactions":9,"vwap":473},"2025-06-11",2000,{"date":1742,"open":464,"high":464,"low":569,"close":594,"change":748,"percent_change":749,"volume":1345,"transactions":9,"vwap":594},"2025-06-10",{"date":1744,"open":416,"high":569,"low":376,"close":578,"change":957,"percent_change":958,"volume":1374,"transactions":9,"vwap":578},"2025-06-09",{"date":1746,"open":416,"high":416,"low":1747,"close":1747,"change":630,"percent_change":115,"volume":1467,"transactions":9,"vwap":1747},"2025-06-06",25.135,{"date":1749,"open":463,"high":560,"low":1750,"close":1750,"change":980,"percent_change":981,"volume":1751,"transactions":9,"vwap":1750},"2025-06-05",25.215,4400,{"date":1753,"open":472,"high":490,"low":376,"close":490,"change":749,"percent_change":1022,"volume":1352,"transactions":9,"vwap":490},"2025-06-04",{"date":1755,"open":578,"high":578,"low":376,"close":376,"change":286,"percent_change":287,"volume":1756,"transactions":9,"vwap":376},"2025-06-03",5500,{"date":1758,"open":1759,"high":385,"low":1759,"close":385,"change":630,"percent_change":115,"volume":1146,"transactions":9,"vwap":385},"2025-06-02",25.121,{"date":1761,"open":578,"high":481,"low":375,"close":472,"change":23,"percent_change":1762,"volume":1763,"transactions":9,"vwap":472},"2025-05-30",0.32,12400,{"date":1765,"open":1766,"high":1767,"low":375,"close":385,"change":649,"percent_change":554,"volume":1740,"transactions":9,"vwap":385},"2025-05-29",25.139,25.161,{"date":1769,"open":464,"high":442,"low":416,"close":391,"change":333,"percent_change":120,"volume":1770,"transactions":9,"vwap":391},"2025-05-28",5300,{"date":1772,"open":391,"high":481,"low":391,"close":472,"change":1473,"percent_change":1773,"volume":853,"transactions":9,"vwap":472},"2025-05-27",0.44,{"date":1775,"open":377,"high":375,"low":365,"close":377,"change":286,"percent_change":287,"volume":1776,"transactions":9,"vwap":377},"2025-05-23",14400,{"date":1778,"open":1779,"high":1780,"low":1779,"close":365,"change":916,"percent_change":917,"volume":1604,"transactions":9,"vwap":365},"2025-05-22",25.049999,25.189,{"date":1782,"open":1783,"high":1783,"low":1779,"close":1784,"change":1785,"percent_change":234,"volume":174,"transactions":9,"vwap":1784},"2025-05-21",25.109,25.055,-0.105,{"date":1787,"open":578,"high":425,"low":416,"close":416,"change":349,"percent_change":350,"volume":1740,"transactions":9,"vwap":416},"2025-05-20",{"date":1789,"open":377,"high":464,"low":377,"close":540,"change":342,"percent_change":342,"volume":1292,"transactions":9,"vwap":540},"2025-05-19",{"date":1791,"open":1792,"high":1792,"low":540,"close":540,"change":957,"percent_change":958,"volume":1699,"transactions":9,"vwap":540},"2025-05-16",25.207,{"date":1794,"open":400,"high":569,"low":365,"close":1795,"change":71,"percent_change":452,"volume":1796,"transactions":9,"vwap":1795},"2025-05-15",25.165,6900,{"date":1798,"open":385,"high":385,"low":1799,"close":1799,"change":980,"percent_change":981,"volume":1362,"transactions":9,"vwap":1799},"2025-05-14",25.094999,{"date":1801,"open":385,"high":376,"low":375,"close":375,"change":466,"percent_change":349,"volume":1193,"transactions":9,"vwap":375},"2025-05-13",{"date":1803,"open":385,"high":416,"low":1747,"close":385,"change":333,"percent_change":120,"volume":1254,"transactions":9,"vwap":385},"2025-05-12",{"date":1805,"open":391,"high":391,"low":375,"close":578,"change":286,"percent_change":287,"volume":1663,"transactions":9,"vwap":578},"2025-05-09",{"date":1807,"open":1808,"high":464,"low":416,"close":416,"change":226,"percent_change":1676,"volume":1751,"transactions":9,"vwap":416},"2025-05-08",25.209,{"date":1810,"open":1811,"high":442,"low":1811,"close":425,"change":916,"percent_change":917,"volume":1257,"transactions":9,"vwap":425},"2025-05-07",25.223,{"date":1813,"open":385,"high":1814,"low":385,"close":1814,"change":393,"percent_change":394,"volume":1815,"transactions":9,"vwap":1814},"2025-05-06",25.185,1100,{"date":1817,"open":578,"high":1818,"low":1819,"close":578,"change":333,"percent_change":120,"volume":1820,"transactions":9,"vwap":578},"2025-05-05",25.179,25.158,13100,{"date":1822,"open":472,"high":471,"low":1823,"close":540,"change":964,"percent_change":369,"volume":1178,"transactions":9,"vwap":540},"2025-05-02",25.172,{"date":1825,"open":1826,"high":435,"low":472,"close":1673,"change":342,"percent_change":342,"volume":1827,"transactions":9,"vwap":1673},"2025-05-01",25.262,230300,{"date":1829,"open":463,"high":434,"low":463,"close":1673,"change":794,"percent_change":243,"volume":717,"transactions":9,"vwap":1673},"2025-04-30",{"date":1831,"open":425,"high":441,"low":425,"close":442,"change":849,"percent_change":156,"volume":1341,"transactions":9,"vwap":442},"2025-04-29",{"date":1833,"open":1834,"high":728,"low":1834,"close":728,"change":519,"percent_change":674,"volume":1689,"transactions":9,"vwap":728},"2025-04-28",25.349,{"date":179,"open":481,"high":432,"low":481,"close":432,"change":403,"percent_change":23,"volume":1300,"transactions":9,"vwap":432}]