[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPLS":3,"homepage-market-summary":28,"stock-historical-TPLS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPLS","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 Core Plus Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4163,1.05948,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.99,23.85,24.06,23.965,0.025,0.1,89642,26,6368.103720828685,6.5,420,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},5116,1867294.0339280001,-4.97,"2025-04-25",[180,183,192,202,211,218,227,237,246,256,265,274,285,291,298,308,318,327,336,344,352,361,372,380,389,395,401,410,417,424,431,441,448,455,464,472,481,489,494,503,509,514,520,526,533,539,543,550,557,565,574,582,589,596,603,610,616,622,628,635,642,650,655,659,664,670,678,683,687,692,697,701,708,712,717,724,729,734,737,742,746,750,754,758,763,768,773,778,781,786,790,793,795,797,800,803,807,811,817,822,825,830,833,835,838,840,843,847,851,856,858,861,865,869,871,874,877,880,884,888,893,896,901,905,908,912,917,919,922,926,929,932,938,940,943,948,950,954,960,963,967,970,974,980,982,985,990,995,999,1004,1011,1017,1022,1025,1030,1033,1038,1041,1043,1046,1048,1053,1057,1061,1064,1070,1074,1078,1083,1090,1094,1098,1101,1104,1108,1113,1116,1121,1123,1126,1130,1134,1138,1141,1145,1148,1151,1156,1159,1162,1165,1169,1174,1178,1182,1186,1189,1193,1196,1199,1204,1209,1214,1217,1221,1224,1226,1228,1230,1232,1235,1238,1241,1243,1247,1250,1252,1257,1262,1268,1271,1273,1275,1277,1280,1282,1284,1286,1288,1290,1294,1296,1300,1303,1305,1308,1313,1318,1323,1325,1329,1333,1337,1339,1341,1346,1349,1354,1358,1363,1365,1367,1369,1371,1374,1378,1380,1383,1386,1390,1392,1395,1397,1399,1403,1405,1409,1412,1414,1419,1421,1423,1425,1427,1429,1432,1435,1439,1444,1449,1451,1454,1458,1462,1464,1467,1469,1471,1474,1476,1479,1483,1485,1488,1491,1493,1495,1497,1500,1503,1510,1513,1516,1521,1523,1525,1527,1531,1535,1539,1541,1544,1546,1550,1552,1555,1557,1559,1561,1567,1570,1574,1578,1580,1583,1588,1590,1593,1596,1598,1600,1603,1605,1607,1609,1611,1613,1615,1618,1622,1625,1628,1631,1635,1642,1645,1648,1652,1654,1656,1658,1662,1664,1666,1670,1673,1677,1679,1683,1685,1687,1690,1693,1695,1699],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},335,23.9479,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",23.94,24.01,0.055,0.23,110367.2255,91,23.9606,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",23.92,23.8699,23.91,-0.035,-0.15,307797.3092,36,23.9199,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",23.975,23.945,-0.03,-0.13,1305.3092,32,23.974,{"date":212,"open":204,"high":204,"low":204,"close":204,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",0.0328,0.14,25.3092,18,23.9255,{"date":219,"open":220,"high":220,"low":194,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",23.98,23.9422,-0.1228,-0.51,3223.6333,86,23.9537,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",24.07,24.055,24.065,-0.038,-0.16,365.2692,20,24.0637,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",24.095,24.103,-0.1119,-0.46,256.2672,16,24.0935,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":22,"volume":253,"transactions":254,"vwap":255},"2026-09-25",24.185,24.2199,24.17,24.2149,0.0249,933.2672,28,24.1846,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":223,"volume":262,"transactions":263,"vwap":264},"2026-09-24",24.21,24.26,24.19,-0.125,5124.2872,38,24.2399,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":233,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",24.35,24.31,24.315,-0.65,1093.2782,30,24.3372,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",24.57,24.6,24.37,24.475,-0.08,-0.33,45129.5782,182,24.4124,{"date":286,"open":276,"high":276,"low":287,"close":287,"change":70,"percent_change":288,"volume":289,"transactions":216,"vwap":290},"2026-09-21",24.555,0.29,351.2672,24.5632,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":280,"percent_change":281,"volume":295,"transactions":296,"vwap":297},"2026-09-18",24.5,24.485,1283.2672,25,24.4973,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",24.54,24.5799,24.565,0.1311,0.54,2065.2672,54,24.5529,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":-6,"volume":315,"transactions":316,"vwap":317},"2026-09-16",24.51,24.53,24.42,24.4339,-0.0011,3504.2672,47,24.4924,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":207,"volume":324,"transactions":325,"vwap":326},"2026-09-15",24.44,24.425,24.435,-0.0326,2103.2672,23,24.4265,{"date":328,"open":329,"high":310,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",24.495,24.4676,-0.0174,-0.07,1915.2672,35,24.5054,{"date":337,"open":338,"high":339,"low":338,"close":294,"change":340,"percent_change":341,"volume":342,"transactions":325,"vwap":343},"2026-09-11",24.47,24.49,0.012,0.05,1175.2672,24.4764,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",24.473,-0.147,-0.6,502.2672,48,24.509,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":155,"volume":358,"transactions":359,"vwap":360},"2026-09-09",24.66,24.605,24.62,-0.0598,598.1309,24,24.6266,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",24.67,24.7,24.655,24.6798,0.0048,0.02,2502.1309,31,24.6737,{"date":373,"open":354,"high":374,"low":354,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":235,"vwap":379},"2026-09-04",24.69,24.675,-0.01,-0.04,600.1309,24.6715,{"date":381,"open":364,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",24.81,24.685,0.01,0.04,4301.1309,46,24.7151,{"date":390,"open":355,"high":375,"low":355,"close":375,"change":368,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.08,5525.1309,82,24.6371,{"date":396,"open":365,"high":365,"low":365,"close":365,"change":397,"percent_change":143,"volume":398,"transactions":399,"vwap":400},"2026-09-01",-0.0056,428.1309,19,24.6548,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":387,"vwap":409},"2026-08-31",24.65,24.72,24.6606,-0.1344,-0.54,2994.333585,24.6845,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":206,"percent_change":119,"volume":415,"transactions":325,"vwap":416},"2026-08-28",24.79,24.795,24.7898,447.1309,24.7914,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":-6,"volume":421,"transactions":422,"vwap":423},"2026-08-27",24.825,-0.0005,107.1309,17,24.8409,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":325,"vwap":430},"2026-08-26",24.8255,-0.0495,-0.2,367.1309,24.8386,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",24.8201,24.99,24.875,0.135,0.55,3301.1309,76,24.8874,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":244,"vwap":447},"2026-08-24",24.74,0.06,0.24,25.1309,24.7431,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":216,"vwap":454},"2026-08-21",24.68,-0.065,-0.26,29.1309,24.6943,{"date":456,"open":443,"high":457,"low":458,"close":459,"change":460,"percent_change":428,"volume":461,"transactions":462,"vwap":463},"2026-08-20",24.775,24.7272,24.745,-0.0494,2880.1309,43,24.7663,{"date":465,"open":412,"high":466,"low":467,"close":466,"change":468,"percent_change":469,"volume":470,"transactions":235,"vwap":471},"2026-08-19",24.7944,24.76,0.0994,0.4,953.1309,24.7677,{"date":473,"open":354,"high":474,"low":354,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",24.73,24.695,0.03,0.12,4282.1309,78,24.6988,{"date":482,"open":363,"high":450,"low":403,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",24.665,-0.025,-0.1,2735.1309,29,24.6735,{"date":490,"open":491,"high":491,"low":374,"close":374,"change":280,"percent_change":114,"volume":492,"transactions":359,"vwap":493},"2026-08-14",24.75,727.1309,24.7485,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",24.805,24.77,0.065,0.26,1913.1309,22,24.8039,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":368,"volume":507,"transactions":422,"vwap":508},"2026-08-12",24.705,0.005,743.1309,24.7053,{"date":510,"open":364,"high":364,"low":364,"close":364,"change":511,"percent_change":22,"volume":512,"transactions":244,"vwap":513},"2026-08-11",0.0247,180.1309,24.7001,{"date":515,"open":505,"high":505,"low":516,"close":516,"change":517,"percent_change":99,"volume":518,"transactions":296,"vwap":519},"2026-08-10",24.6753,-0.0747,5471.2929,24.7043,{"date":521,"open":404,"high":491,"low":404,"close":491,"change":385,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",0.16,663.1309,12,24.717,{"date":527,"open":528,"high":404,"low":529,"close":529,"change":530,"percent_change":155,"volume":531,"transactions":439,"vwap":532},"2026-08-06",24.715,24.71,-0.06,775.1309,24.7275,{"date":534,"open":535,"high":412,"low":497,"close":497,"change":536,"percent_change":143,"volume":537,"transactions":235,"vwap":538},"2026-08-05",24.78,-0.005,955.1309,24.7809,{"date":540,"open":497,"high":457,"low":497,"close":457,"change":498,"percent_change":499,"volume":541,"transactions":399,"vwap":542},"2026-08-04",1423.1309,24.7709,{"date":544,"open":529,"high":545,"low":529,"close":529,"change":546,"percent_change":547,"volume":548,"transactions":244,"vwap":549},"2026-08-03",24.735,0.0699,0.28,1943.1309,24.7293,{"date":551,"open":403,"high":403,"low":552,"close":553,"change":554,"percent_change":99,"volume":555,"transactions":244,"vwap":556},"2026-07-31",24.63,24.6401,-0.0732,2624.1309,24.6353,{"date":558,"open":364,"high":559,"low":364,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",24.7133,-0.1098,-0.44,186.1309,15,24.7082,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",24.94,24.8231,-0.1419,-0.57,814.131701,21,24.9186,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",24.965,0.0631,0.25,69.1709,13,24.9382,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":524,"vwap":588},"2026-07-27",24.9019,0.0469,0.19,170.1309,24.9094,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":368,"volume":594,"transactions":216,"vwap":595},"2026-07-24",24.85,24.855,0.0054,266.1709,24.8584,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":119,"volume":600,"transactions":601,"vwap":602},"2026-07-23",24.8496,-0.0304,157.1309,14,24.8145,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":197,"percent_change":607,"volume":608,"transactions":563,"vwap":609},"2026-07-22",24.92,24.88,-0.14,1032.1759,24.9112,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":206,"percent_change":119,"volume":614,"transactions":563,"vwap":615},"2026-07-21",24.91,24.915,184.1309,24.9103,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":451,"percent_change":452,"volume":620,"transactions":216,"vwap":621},"2026-07-20",24.935,24.945,773.066842,24.9431,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":385,"percent_change":522,"volume":626,"transactions":563,"vwap":627},"2026-07-17",25.0001,25.01,2133.1786,25.0056,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":143,"percent_change":280,"volume":633,"transactions":244,"vwap":634},"2026-07-16",24.96,24.97,24.9599,1978.1786,24.9684,{"date":636,"open":637,"high":637,"low":434,"close":434,"change":638,"percent_change":639,"volume":640,"transactions":601,"vwap":641},"2026-07-15",24.995,0.0423,0.17,1486.1786,24.9948,{"date":643,"open":631,"high":631,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":487,"vwap":649},"2026-07-14",24.93,24.9477,0.0327,0.13,561.1786,24.947,{"date":651,"open":605,"high":652,"low":612,"close":613,"change":530,"percent_change":155,"volume":653,"transactions":244,"vwap":654},"2026-07-13",24.9201,625.1786,24.9171,{"date":656,"open":625,"high":625,"low":657,"close":657,"change":484,"percent_change":485,"volume":658,"transactions":9,"vwap":657},"2026-07-10",24.975,3200,{"date":660,"open":661,"high":662,"low":663,"close":296,"change":368,"percent_change":391,"volume":658,"transactions":9,"vwap":296},"2026-07-09",24.982,25.0049992,24.98,{"date":665,"open":666,"high":434,"low":666,"close":663,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":663},"2026-07-08",24.95,-0.045,-0.18,1400,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-07",25.030001,25.049999,25.025,-0.09,-0.36,232500,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-06",25.115,0,100,{"date":684,"open":685,"high":685,"low":686,"close":680,"change":368,"percent_change":391,"volume":669,"transactions":9,"vwap":680},"2026-07-02",25.12,25.1,{"date":688,"open":685,"high":685,"low":689,"close":689,"change":332,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-01",25.094999,-0.28,2100,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":675,"percent_change":676,"volume":696,"transactions":9,"vwap":695},"2026-06-30",25.21,25.165,2300,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":485,"percent_change":700,"volume":682,"transactions":9,"vwap":699},"2026-06-29",25.255,-0.39,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":214,"volume":707,"transactions":9,"vwap":705},"2026-06-26",25.34,25.36,25.355,0.035,12400,{"date":709,"open":705,"high":705,"low":710,"close":710,"change":506,"percent_change":368,"volume":711,"transactions":9,"vwap":710},"2026-06-25",25.32,2000,{"date":713,"open":714,"high":703,"low":715,"close":715,"change":436,"percent_change":304,"volume":716,"transactions":9,"vwap":715},"2026-06-24",25.33,25.315,2400,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":722,"percent_change":444,"volume":723,"transactions":9,"vwap":721},"2026-06-23",25.2,25.22,25.18,0.015,3800,{"date":725,"open":726,"high":727,"low":695,"close":695,"change":332,"percent_change":690,"volume":728,"transactions":9,"vwap":695},"2026-06-22",25.17,25.19,3500,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":341,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-18",25.235,0.2,200,{"date":735,"open":720,"high":720,"low":736,"close":736,"change":667,"percent_change":668,"volume":173,"transactions":9,"vwap":736},"2026-06-17",25.185,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":341,"percent_change":732,"volume":741,"transactions":9,"vwap":740},"2026-06-16",25.25,25.23,300,{"date":743,"open":719,"high":744,"low":721,"close":721,"change":21,"percent_change":22,"volume":745,"transactions":9,"vwap":721},"2026-06-15",25.26,2800,{"date":747,"open":685,"high":748,"low":685,"close":748,"change":484,"percent_change":485,"volume":749,"transactions":9,"vwap":748},"2026-06-12",25.155,500,{"date":751,"open":721,"high":721,"low":721,"close":721,"change":752,"percent_change":753,"volume":733,"transactions":9,"vwap":721},"2026-06-11",0.155,0.62,{"date":755,"open":756,"high":674,"low":756,"close":674,"change":206,"percent_change":119,"volume":757,"transactions":9,"vwap":674},"2026-06-10",25.02,1100,{"date":759,"open":672,"high":760,"low":761,"close":760,"change":762,"percent_change":732,"volume":749,"transactions":9,"vwap":760},"2026-06-09",25.055,25.023001,0.051,{"date":764,"open":672,"high":672,"low":765,"close":765,"change":766,"percent_change":485,"volume":767,"transactions":9,"vwap":765},"2026-06-08",25.0039997,-0.026,400,{"date":769,"open":673,"high":770,"low":672,"close":672,"change":771,"percent_change":99,"volume":772,"transactions":9,"vwap":672},"2026-06-05",25.07,-0.075,14800,{"date":774,"open":775,"high":775,"low":686,"close":776,"change":681,"percent_change":681,"volume":777,"transactions":9,"vwap":776},"2026-06-04",25.13,25.105,800,{"date":779,"open":686,"high":780,"low":686,"close":776,"change":206,"percent_change":119,"volume":749,"transactions":9,"vwap":776},"2026-06-03",25.11,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":368,"percent_change":391,"volume":745,"transactions":9,"vwap":785},"2026-06-02",25.125,25.15,25.135,{"date":787,"open":788,"high":680,"low":788,"close":680,"change":536,"percent_change":143,"volume":789,"transactions":9,"vwap":680},"2026-06-01",25.040001,600,{"date":791,"open":775,"high":726,"low":685,"close":685,"change":506,"percent_change":368,"volume":792,"transactions":9,"vwap":685},"2026-05-29",1800,{"date":794,"open":685,"high":685,"low":680,"close":680,"change":377,"percent_change":233,"volume":767,"transactions":9,"vwap":680},"2026-05-28",{"date":796,"open":726,"high":726,"low":748,"close":748,"change":706,"percent_change":214,"volume":741,"transactions":9,"vwap":748},"2026-05-27",{"date":798,"open":685,"high":775,"low":780,"close":685,"change":498,"percent_change":499,"volume":799,"transactions":9,"vwap":685},"2026-05-26",1700,{"date":801,"open":802,"high":760,"low":802,"close":760,"change":341,"percent_change":732,"volume":669,"transactions":9,"vwap":760},"2026-05-22",25.035,{"date":804,"open":434,"high":662,"low":663,"close":662,"change":805,"percent_change":444,"volume":806,"transactions":9,"vwap":662},"2026-05-21",0.016,1600,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":304,"volume":691,"transactions":9,"vwap":809},"2026-05-20",24.989,0.134,{"date":812,"open":813,"high":814,"low":813,"close":592,"change":815,"percent_change":99,"volume":816,"transactions":9,"vwap":592},"2026-05-19",24.82,24.87,-0.074,700,{"date":818,"open":819,"high":666,"low":605,"close":820,"change":821,"percent_change":143,"volume":799,"transactions":9,"vwap":820},"2026-05-18",24.921,24.929,-0.006,{"date":823,"open":618,"high":618,"low":618,"close":618,"change":824,"percent_change":270,"volume":682,"transactions":9,"vwap":618},"2026-05-15",-0.162,{"date":826,"open":784,"high":784,"low":756,"close":827,"change":828,"percent_change":384,"volume":829,"transactions":9,"vwap":827},"2026-05-14",25.097,0.002,3600,{"date":831,"open":832,"high":780,"low":832,"close":689,"change":681,"percent_change":681,"volume":669,"transactions":9,"vwap":689},"2026-05-13",25.075001,{"date":834,"open":780,"high":775,"low":689,"close":689,"change":771,"percent_change":99,"volume":691,"transactions":9,"vwap":689},"2026-05-12",{"date":836,"open":837,"high":837,"low":726,"close":726,"change":530,"percent_change":155,"volume":757,"transactions":9,"vwap":726},"2026-05-11",25.195,{"date":839,"open":740,"high":740,"low":740,"close":740,"change":70,"percent_change":547,"volume":682,"transactions":9,"vwap":740},"2026-05-08",{"date":841,"open":721,"high":727,"low":748,"close":842,"change":530,"percent_change":155,"volume":757,"transactions":9,"vwap":842},"2026-05-07",25.16,{"date":844,"open":720,"high":720,"low":720,"close":720,"change":845,"percent_change":846,"volume":173,"transactions":9,"vwap":720},"2026-05-06",0.11,0.44,{"date":848,"open":680,"high":680,"low":780,"close":780,"change":849,"percent_change":850,"volume":741,"transactions":9,"vwap":780},"2026-05-05",0.045,0.18,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":749,"transactions":9,"vwap":853},"2026-05-04",25.065001,-0.095,-0.38,{"date":857,"open":721,"high":727,"low":842,"close":842,"change":341,"percent_change":732,"volume":792,"transactions":9,"vwap":842},"2026-05-01",{"date":859,"open":775,"high":860,"low":780,"close":780,"change":21,"percent_change":22,"volume":669,"transactions":9,"vwap":780},"2026-04-30",25.14,{"date":862,"open":685,"high":685,"low":863,"close":863,"change":36,"percent_change":864,"volume":745,"transactions":9,"vwap":863},"2026-04-29",25.084999,-0.87,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":376,"percent_change":377,"volume":711,"transactions":9,"vwap":868},"2026-04-28",25.285,25.305,{"date":870,"open":715,"high":715,"low":715,"close":715,"change":377,"percent_change":233,"volume":682,"transactions":9,"vwap":715},"2026-04-27",{"date":872,"open":873,"high":873,"low":705,"close":705,"change":21,"percent_change":22,"volume":682,"transactions":9,"vwap":705},"2026-04-24",25.37,{"date":875,"open":703,"high":703,"low":876,"close":714,"change":206,"percent_change":119,"volume":799,"transactions":9,"vwap":714},"2026-04-23",25.31,{"date":878,"open":879,"high":704,"low":879,"close":704,"change":21,"percent_change":22,"volume":777,"transactions":9,"vwap":704},"2026-04-22",25.358,{"date":881,"open":873,"high":873,"low":882,"close":882,"change":280,"percent_change":883,"volume":767,"transactions":9,"vwap":882},"2026-04-21",25.335,-0.31,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":681,"percent_change":681,"volume":789,"transactions":9,"vwap":887},"2026-04-20",25.4,25.415,{"date":889,"open":890,"high":890,"low":887,"close":887,"change":891,"percent_change":892,"volume":733,"transactions":9,"vwap":887},"2026-04-17",25.42,0.105,0.41,{"date":894,"open":876,"high":876,"low":876,"close":876,"change":895,"percent_change":36,"volume":682,"transactions":9,"vwap":876},"2026-04-16",-0.055,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":143,"percent_change":280,"volume":696,"transactions":9,"vwap":900},"2026-04-15",25.38,25.41,25.365,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":341,"percent_change":732,"volume":767,"transactions":9,"vwap":904},"2026-04-14",25.39,25.385,{"date":906,"open":907,"high":882,"low":907,"close":882,"change":341,"percent_change":732,"volume":733,"transactions":9,"vwap":882},"2026-04-13",25.325,{"date":909,"open":714,"high":714,"low":867,"close":867,"change":910,"percent_change":911,"volume":816,"transactions":9,"vwap":867},"2026-04-10",-0.043,-0.17,{"date":913,"open":704,"high":873,"low":914,"close":914,"change":915,"percent_change":639,"volume":916,"transactions":9,"vwap":914},"2026-04-09",25.328,0.043,3300,{"date":918,"open":867,"high":867,"low":867,"close":867,"change":341,"percent_change":732,"volume":733,"transactions":9,"vwap":867},"2026-04-08",{"date":920,"open":736,"high":731,"low":736,"close":731,"change":384,"percent_change":385,"volume":921,"transactions":9,"vwap":731},"2026-04-07",3100,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":206,"percent_change":119,"volume":682,"transactions":9,"vwap":925},"2026-04-06",25.205,25.225,{"date":927,"open":720,"high":699,"low":720,"close":699,"change":187,"percent_change":928,"volume":741,"transactions":9,"vwap":699},"2026-04-02",0.22,{"date":930,"open":719,"high":740,"low":719,"close":719,"change":931,"percent_change":377,"volume":749,"transactions":9,"vwap":719},"2026-04-01",-0.011,{"date":933,"open":726,"high":740,"low":726,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-03-31",25.211,0.076,0.3,1300,{"date":939,"open":785,"high":785,"low":785,"close":785,"change":206,"percent_change":119,"volume":682,"transactions":9,"vwap":785},"2026-03-30",{"date":941,"open":860,"high":695,"low":942,"close":695,"change":376,"percent_change":377,"volume":816,"transactions":9,"vwap":695},"2026-03-27",25.09,{"date":944,"open":731,"high":739,"low":945,"close":945,"change":607,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-03-26",25.175,-0.55,43500,{"date":949,"open":715,"high":715,"low":715,"close":715,"change":22,"percent_change":469,"volume":682,"transactions":9,"vwap":715},"2026-03-25",{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":160,"volume":733,"transactions":9,"vwap":952},"2026-03-24",25.215,-0.064,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":959,"volume":789,"transactions":9,"vwap":957},"2026-03-23",25.3,25.279,0.094,0.37,{"date":961,"open":736,"high":736,"low":736,"close":736,"change":155,"percent_change":962,"volume":741,"transactions":9,"vwap":736},"2026-03-20",-0.94,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":476,"percent_change":477,"volume":741,"transactions":9,"vwap":966},"2026-03-19",25.411,25.425,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":675,"percent_change":148,"volume":682,"transactions":9,"vwap":969},"2026-03-18",25.395,{"date":971,"open":972,"high":972,"low":899,"close":973,"change":498,"percent_change":499,"volume":173,"transactions":9,"vwap":973},"2026-03-17",25.49,25.485,{"date":975,"open":976,"high":977,"low":890,"close":890,"change":978,"percent_change":979,"volume":816,"transactions":9,"vwap":890},"2026-03-16",25.44,25.45,0.085,0.34,{"date":981,"open":886,"high":886,"low":882,"close":882,"change":667,"percent_change":668,"volume":816,"transactions":9,"vwap":882},"2026-03-13",{"date":983,"open":890,"high":890,"low":898,"close":898,"change":984,"percent_change":281,"volume":767,"transactions":9,"vwap":898},"2026-03-12",-0.085,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":984,"percent_change":281,"volume":989,"transactions":9,"vwap":988},"2026-03-11",25.475,25.465,900,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":280,"percent_change":883,"volume":994,"transactions":9,"vwap":993},"2026-03-10",25.6,25.55,1500,{"date":996,"open":993,"high":997,"low":993,"close":997,"change":998,"percent_change":522,"volume":816,"transactions":9,"vwap":997},"2026-03-09",25.63,0.042,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":36,"volume":777,"transactions":9,"vwap":1002},"2026-03-06",25.635,25.588,-0.057,{"date":1005,"open":1006,"high":1007,"low":997,"close":1008,"change":1009,"percent_change":1010,"volume":921,"transactions":9,"vwap":1008},"2026-03-05",25.65,25.68,25.645,-0.069,-0.27,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":280,"volume":173,"transactions":9,"vwap":1015},"2026-03-04",25.74,25.8,25.714,-0.021,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":530,"volume":767,"transactions":9,"vwap":1020},"2026-03-03",25.75,25.735,-0.015,{"date":1023,"open":1024,"high":1024,"low":1019,"close":1019,"change":261,"percent_change":104,"volume":989,"transactions":9,"vwap":1019},"2026-03-02",25.77,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":444,"percent_change":188,"volume":669,"transactions":9,"vwap":1029},"2026-02-27",25.88,25.89,25.875,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":377,"percent_change":198,"volume":682,"transactions":9,"vwap":1032},"2026-02-26",25.815,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":376,"percent_change":377,"volume":789,"transactions":9,"vwap":1037},"2026-02-25",25.869,25.87,25.855,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":681,"percent_change":681,"volume":741,"transactions":9,"vwap":1040},"2026-02-24",25.865,{"date":1042,"open":1040,"high":1040,"low":1040,"close":1040,"change":341,"percent_change":586,"volume":682,"transactions":9,"vwap":1040},"2026-02-23",{"date":1044,"open":1014,"high":1045,"low":1014,"close":1032,"change":681,"percent_change":681,"volume":757,"transactions":9,"vwap":1032},"2026-02-20",25.83,{"date":1047,"open":1014,"high":1032,"low":1014,"close":1032,"change":506,"percent_change":368,"volume":733,"transactions":9,"vwap":1032},"2026-02-19",{"date":1049,"open":1045,"high":1050,"low":1051,"close":1051,"change":377,"percent_change":198,"volume":1052,"transactions":9,"vwap":1051},"2026-02-18",25.85,25.81,15300,{"date":1054,"open":1055,"high":1055,"low":1050,"close":1050,"change":506,"percent_change":368,"volume":1056,"transactions":9,"vwap":1050},"2026-02-17",25.93,2200,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":70,"percent_change":1060,"volume":733,"transactions":9,"vwap":1059},"2026-02-13",25.845,0.27,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":477,"percent_change":71,"volume":733,"transactions":9,"vwap":1063},"2026-02-12",25.775,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":428,"volume":749,"transactions":9,"vwap":1068},"2026-02-11",25.66,25.67,25.655,-0.051,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":959,"volume":741,"transactions":9,"vwap":1072},"2026-02-10",25.706,0.096,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1077,"change":536,"percent_change":143,"volume":741,"transactions":9,"vwap":1077},"2026-02-09",25.59,25.61,{"date":1079,"open":1077,"high":1080,"low":1076,"close":1081,"change":368,"percent_change":391,"volume":1082,"transactions":9,"vwap":1081},"2026-02-06",25.62,25.615,6600,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-02-05",25.54,25.595,0.145,0.57,4800,{"date":1091,"open":1092,"high":1092,"low":977,"close":977,"change":197,"percent_change":607,"volume":1093,"transactions":9,"vwap":977},"2026-02-04",25.48,101200,{"date":1095,"open":1096,"high":993,"low":1096,"close":973,"change":384,"percent_change":385,"volume":1097,"transactions":9,"vwap":973},"2026-02-03",25.46,31800,{"date":1099,"open":1092,"high":1092,"low":987,"close":987,"change":377,"percent_change":233,"volume":1100,"transactions":9,"vwap":987},"2026-02-02",1900,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":536,"percent_change":143,"volume":741,"transactions":9,"vwap":1103},"2026-01-30",25.515,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":536,"percent_change":143,"volume":733,"transactions":9,"vwap":1107},"2026-01-29",25.525,25.52,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1106,"change":681,"percent_change":681,"volume":921,"transactions":9,"vwap":1106},"2026-01-28",25.51,25.53,25.5,{"date":1114,"open":1115,"high":1115,"low":1106,"close":1106,"change":377,"percent_change":233,"volume":741,"transactions":9,"vwap":1106},"2026-01-27",25.56,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":341,"percent_change":732,"volume":937,"transactions":9,"vwap":1120},"2026-01-26",25.57,25.561,25.565,{"date":1122,"open":1112,"high":1103,"low":972,"close":1103,"change":476,"percent_change":477,"volume":1100,"transactions":9,"vwap":1103},"2026-01-23",{"date":1124,"open":1096,"high":973,"low":1096,"close":973,"change":368,"percent_change":391,"volume":1125,"transactions":9,"vwap":973},"2026-01-22",19300,{"date":1127,"open":1128,"high":1092,"low":1128,"close":988,"change":391,"percent_change":1129,"volume":749,"transactions":9,"vwap":988},"2026-01-21",25.43,0.32,{"date":1131,"open":1132,"high":1132,"low":904,"close":904,"change":119,"percent_change":1133,"volume":767,"transactions":9,"vwap":904},"2026-01-20",25.414,-0.47,{"date":1135,"open":993,"high":1115,"low":1136,"close":1136,"change":1137,"percent_change":428,"volume":937,"transactions":9,"vwap":1136},"2026-01-16",25.505,-0.05,{"date":1139,"open":1080,"high":1080,"low":1140,"close":1140,"change":143,"percent_change":280,"volume":777,"transactions":9,"vwap":1140},"2026-01-15",25.555,{"date":1142,"open":1076,"high":1080,"low":1143,"close":1143,"change":341,"percent_change":732,"volume":1144,"transactions":9,"vwap":1143},"2026-01-14",25.575,2600,{"date":1146,"open":1107,"high":1147,"low":1107,"close":1106,"change":368,"percent_change":391,"volume":789,"transactions":9,"vwap":1106},"2026-01-13",25.528,{"date":1149,"open":1085,"high":1085,"low":1136,"close":1136,"change":1150,"percent_change":332,"volume":816,"transactions":9,"vwap":1136},"2026-01-12",-0.019,{"date":1152,"open":1107,"high":1085,"low":1110,"close":1153,"change":1154,"percent_change":188,"volume":1155,"transactions":9,"vwap":1153},"2026-01-09",25.524,0.059,1200,{"date":1157,"open":1158,"high":972,"low":988,"close":988,"change":1137,"percent_change":428,"volume":757,"transactions":9,"vwap":988},"2026-01-08",25.47,{"date":1160,"open":1110,"high":1107,"low":1110,"close":1103,"change":384,"percent_change":385,"volume":1161,"transactions":9,"vwap":1103},"2026-01-07",10800,{"date":1163,"open":1158,"high":1110,"low":1096,"close":1136,"change":368,"percent_change":391,"volume":1164,"transactions":9,"vwap":1136},"2026-01-06",31700,{"date":1166,"open":973,"high":1112,"low":1167,"close":973,"change":915,"percent_change":639,"volume":1168,"transactions":9,"vwap":973},"2026-01-05",25.478,52600,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":332,"volume":989,"transactions":9,"vwap":1172},"2026-01-02",25.477,25.442,-0.018,{"date":1175,"open":1176,"high":1107,"low":1096,"close":1096,"change":895,"percent_change":36,"volume":1177,"transactions":9,"vwap":1096},"2025-12-31",25.495,2700,{"date":1179,"open":972,"high":1103,"low":972,"close":1103,"change":1180,"percent_change":1181,"volume":757,"transactions":9,"vwap":1103},"2025-12-30",-0.175,-0.68,{"date":1183,"open":1007,"high":1184,"low":1007,"close":1185,"change":21,"percent_change":22,"volume":816,"transactions":9,"vwap":1185},"2025-12-29",25.7,25.69,{"date":1187,"open":1066,"high":1188,"low":1066,"close":1188,"change":681,"percent_change":681,"volume":741,"transactions":9,"vwap":1188},"2025-12-26",25.665,{"date":1190,"open":1191,"high":1007,"low":1191,"close":1188,"change":1192,"percent_change":288,"volume":749,"transactions":9,"vwap":1188},"2025-12-24",25.649,0.075,{"date":1194,"open":1195,"high":1080,"low":1195,"close":1076,"change":536,"percent_change":143,"volume":789,"transactions":9,"vwap":1076},"2025-12-23",25.569,{"date":1197,"open":992,"high":992,"low":1076,"close":1086,"change":376,"percent_change":377,"volume":1198,"transactions":9,"vwap":1086},"2025-12-22",3000,{"date":1200,"open":1080,"high":1080,"low":992,"close":1201,"change":1202,"percent_change":1203,"volume":777,"transactions":9,"vwap":1201},"2025-12-19",25.605,-0.028,-0.11,{"date":1205,"open":1006,"high":1066,"low":1206,"close":1206,"change":1207,"percent_change":586,"volume":1208,"transactions":9,"vwap":1206},"2025-12-18",25.633,0.048,19000,{"date":1210,"open":1211,"high":24,"low":1211,"close":1212,"change":681,"percent_change":681,"volume":1213,"transactions":9,"vwap":1212},"2025-12-17",25.58,25.585,27200,{"date":1215,"open":1216,"high":1212,"low":1216,"close":1212,"change":341,"percent_change":732,"volume":989,"transactions":9,"vwap":1212},"2025-12-16",25.554,{"date":1218,"open":1219,"high":1085,"low":1219,"close":1220,"change":368,"percent_change":391,"volume":777,"transactions":9,"vwap":1220},"2025-12-15",25.529,25.535,{"date":1222,"open":1107,"high":1107,"low":1223,"close":1103,"change":280,"percent_change":883,"volume":767,"transactions":9,"vwap":1103},"2025-12-12",25.507,{"date":1225,"open":1066,"high":1066,"low":1086,"close":1086,"change":506,"percent_change":368,"volume":767,"transactions":9,"vwap":1086},"2025-12-11",{"date":1227,"open":993,"high":992,"low":1085,"close":1076,"change":498,"percent_change":578,"volume":799,"transactions":9,"vwap":1076},"2025-12-10",{"date":1229,"open":1111,"high":1111,"low":1106,"close":1106,"change":681,"percent_change":681,"volume":792,"transactions":9,"vwap":1106},"2025-12-09",{"date":1231,"open":1106,"high":1106,"low":1106,"close":1106,"change":377,"percent_change":233,"volume":682,"transactions":9,"vwap":1106},"2025-12-08",{"date":1233,"open":1115,"high":1211,"low":1115,"close":1120,"change":1234,"percent_change":607,"volume":937,"transactions":9,"vwap":1120},"2025-12-05",-0.037,{"date":1236,"open":1077,"high":1077,"low":1237,"close":1237,"change":910,"percent_change":911,"volume":789,"transactions":9,"vwap":1237},"2025-12-04",25.602,{"date":1239,"open":1066,"high":1184,"low":997,"close":1008,"change":385,"percent_change":522,"volume":1240,"transactions":9,"vwap":1008},"2025-12-03",4200,{"date":1242,"open":1080,"high":1080,"low":1201,"close":1201,"change":722,"percent_change":444,"volume":741,"transactions":9,"vwap":1201},"2025-12-02",{"date":1244,"open":1245,"high":1076,"low":1245,"close":1076,"change":1246,"percent_change":242,"volume":669,"transactions":9,"vwap":1076},"2025-12-01",25.584,-0.119,{"date":1248,"open":1184,"high":1249,"low":1184,"close":1249,"change":766,"percent_change":485,"volume":806,"transactions":9,"vwap":1249},"2025-11-28",25.709,{"date":1251,"open":1020,"high":1020,"low":1020,"close":1020,"change":332,"percent_change":1010,"volume":682,"transactions":9,"vwap":1020},"2025-11-26",{"date":1253,"open":1254,"high":1050,"low":1254,"close":1255,"change":187,"percent_change":1256,"volume":1089,"transactions":9,"vwap":1255},"2025-11-25",25.79,25.805,0.21,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1019,"change":187,"percent_change":1256,"volume":1261,"transactions":9,"vwap":1019},"2025-11-24",25.72,25.76,22800,{"date":1263,"open":1185,"high":1264,"low":1265,"close":1266,"change":341,"percent_change":586,"volume":1267,"transactions":9,"vwap":1266},"2025-11-21",25.73,25.673,25.695,9800,{"date":1269,"open":1270,"high":1006,"low":1270,"close":1008,"change":341,"percent_change":732,"volume":989,"transactions":9,"vwap":1008},"2025-11-20",25.64,{"date":1272,"open":1080,"high":1080,"low":1086,"close":1086,"change":376,"percent_change":377,"volume":792,"transactions":9,"vwap":1086},"2025-11-19",{"date":1274,"open":1080,"high":1080,"low":992,"close":1201,"change":384,"percent_change":385,"volume":921,"transactions":9,"vwap":1201},"2025-11-18",{"date":1276,"open":992,"high":992,"low":1086,"close":1086,"change":368,"percent_change":391,"volume":749,"transactions":9,"vwap":1086},"2025-11-17",{"date":1278,"open":1143,"high":1143,"low":1143,"close":1143,"change":530,"percent_change":1279,"volume":682,"transactions":9,"vwap":1143},"2025-11-14",-0.23,{"date":1281,"open":1191,"high":1191,"low":1001,"close":1001,"change":451,"percent_change":160,"volume":173,"transactions":9,"vwap":1001},"2025-11-13",{"date":1283,"open":1184,"high":1259,"low":1185,"close":1184,"change":506,"percent_change":368,"volume":989,"transactions":9,"vwap":1184},"2025-11-12",{"date":1285,"open":1067,"high":1266,"low":1067,"close":1266,"change":498,"percent_change":578,"volume":696,"transactions":9,"vwap":1266},"2025-11-11",{"date":1287,"open":992,"high":997,"low":992,"close":997,"change":536,"percent_change":143,"volume":741,"transactions":9,"vwap":997},"2025-11-10",{"date":1289,"open":1001,"high":1001,"low":1001,"close":1001,"change":681,"percent_change":681,"volume":682,"transactions":9,"vwap":1001},"2025-11-07",{"date":1291,"open":1292,"high":1292,"low":1001,"close":1001,"change":22,"percent_change":1293,"volume":741,"transactions":9,"vwap":1001},"2025-11-06",25.643,0.39,{"date":1295,"open":993,"high":993,"low":1220,"close":1220,"change":675,"percent_change":148,"volume":1155,"transactions":9,"vwap":1220},"2025-11-05",{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":476,"percent_change":477,"volume":789,"transactions":9,"vwap":1299},"2025-11-04",25.624,25.625,{"date":1301,"open":1302,"high":1302,"low":1086,"close":1086,"change":667,"percent_change":668,"volume":767,"transactions":9,"vwap":1086},"2025-11-03",25.601,{"date":1304,"open":1006,"high":1006,"low":1270,"close":1270,"change":143,"percent_change":280,"volume":799,"transactions":9,"vwap":1270},"2025-10-31",{"date":1306,"open":1270,"high":1264,"low":1270,"close":1066,"change":198,"percent_change":124,"volume":1307,"transactions":9,"vwap":1066},"2025-10-30",5900,{"date":1309,"open":1028,"high":1310,"low":1255,"close":1051,"change":1311,"percent_change":1312,"volume":1198,"transactions":9,"vwap":1051},"2025-10-29",25.91,-0.135,-0.52,{"date":1314,"open":1315,"high":24,"low":1315,"close":1316,"change":506,"percent_change":368,"volume":1317,"transactions":9,"vwap":1316},"2025-10-28",25.901,25.945,24700,{"date":1319,"open":1027,"high":1320,"low":1027,"close":1321,"change":341,"percent_change":586,"volume":1322,"transactions":9,"vwap":1321},"2025-10-27",25.96,25.94,33500,{"date":1324,"open":1028,"high":1028,"low":1028,"close":1028,"change":506,"percent_change":368,"volume":682,"transactions":9,"vwap":1028},"2025-10-24",{"date":1326,"open":1310,"high":1310,"low":1036,"close":1327,"change":197,"percent_change":607,"volume":1328,"transactions":9,"vwap":1327},"2025-10-23",25.885,2900,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":506,"percent_change":368,"volume":173,"transactions":9,"vwap":1332},"2025-10-22",25.881,25.92,{"date":1334,"open":1321,"high":1321,"low":1335,"close":1335,"change":385,"percent_change":1336,"volume":767,"transactions":9,"vwap":1335},"2025-10-21",25.915,0.15,{"date":1338,"open":1027,"high":1332,"low":1029,"close":1029,"change":849,"percent_change":639,"volume":669,"transactions":9,"vwap":1029},"2025-10-20",{"date":1340,"open":1045,"high":1045,"low":1045,"close":1045,"change":206,"percent_change":119,"volume":733,"transactions":9,"vwap":1045},"2025-10-17",{"date":1342,"open":1045,"high":1027,"low":1045,"close":1343,"change":1344,"percent_change":959,"volume":1345,"transactions":9,"vwap":1343},"2025-10-16",25.86,0.095,4500,{"date":1347,"open":1051,"high":1051,"low":1348,"close":1348,"change":376,"percent_change":377,"volume":733,"transactions":9,"vwap":1348},"2025-10-15",25.765,{"date":1350,"open":1260,"high":1351,"low":1352,"close":1063,"change":22,"percent_change":1293,"volume":1353,"transactions":9,"vwap":1063},"2025-10-14",25.78,25.722,8500,{"date":1355,"open":1185,"high":1185,"low":1356,"close":1356,"change":1357,"percent_change":1203,"volume":669,"transactions":9,"vwap":1356},"2025-10-13",25.675,-0.029,{"date":1359,"open":1067,"high":1019,"low":1077,"close":1360,"change":1361,"percent_change":1293,"volume":1362,"transactions":9,"vwap":1360},"2025-10-10",25.704,0.099,44000,{"date":1364,"open":992,"high":1080,"low":992,"close":1201,"change":376,"percent_change":377,"volume":669,"transactions":9,"vwap":1201},"2025-10-09",{"date":1366,"open":1081,"high":1081,"low":1081,"close":1081,"change":384,"percent_change":385,"volume":682,"transactions":9,"vwap":1081},"2025-10-08",{"date":1368,"open":1080,"high":1299,"low":1201,"close":1201,"change":849,"percent_change":850,"volume":1155,"transactions":9,"vwap":1201},"2025-10-07",{"date":1370,"open":1076,"high":992,"low":1115,"close":1115,"change":895,"percent_change":44,"volume":777,"transactions":9,"vwap":1115},"2025-10-06",{"date":1372,"open":1081,"high":1081,"low":1081,"close":1081,"change":1373,"percent_change":198,"volume":682,"transactions":9,"vwap":1081},"2025-10-03",-0.039,{"date":1375,"open":1270,"high":1376,"low":1270,"close":1376,"change":1377,"percent_change":1336,"volume":733,"transactions":9,"vwap":1376},"2025-10-02",25.654,0.039,{"date":1379,"open":1081,"high":1081,"low":1081,"close":1081,"change":385,"percent_change":522,"volume":682,"transactions":9,"vwap":1081},"2025-10-01",{"date":1381,"open":1067,"high":1067,"low":1143,"close":1143,"change":681,"percent_change":681,"volume":1382,"transactions":9,"vwap":1143},"2025-09-30",18000,{"date":1384,"open":1143,"high":1076,"low":1143,"close":1143,"change":1385,"percent_change":-6,"volume":757,"transactions":9,"vwap":1143},"2025-09-29",-0.001,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":377,"volume":682,"transactions":9,"vwap":1388},"2025-09-26",25.576,-0.009,{"date":1391,"open":1076,"high":992,"low":1118,"close":1212,"change":206,"percent_change":119,"volume":1198,"transactions":9,"vwap":1212},"2025-09-25",{"date":1393,"open":1394,"high":1394,"low":1077,"close":1081,"change":667,"percent_change":668,"volume":777,"transactions":9,"vwap":1081},"2025-09-24",25.634,{"date":1396,"open":1066,"high":1066,"low":1066,"close":1066,"change":341,"percent_change":732,"volume":733,"transactions":9,"vwap":1066},"2025-09-23",{"date":1398,"open":1081,"high":1006,"low":1077,"close":1077,"change":197,"percent_change":607,"volume":1155,"transactions":9,"vwap":1077},"2025-09-22",{"date":1400,"open":1401,"high":1066,"low":1402,"close":1008,"change":376,"percent_change":377,"volume":728,"transactions":9,"vwap":1008},"2025-09-19",25.652,25.621,{"date":1404,"open":1066,"high":1007,"low":1068,"close":1068,"change":485,"percent_change":700,"volume":1100,"transactions":9,"vwap":1068},"2025-09-18",{"date":1406,"open":1045,"high":1343,"low":1407,"close":1407,"change":484,"percent_change":485,"volume":1408,"transactions":9,"vwap":1407},"2025-09-17",25.755,21800,{"date":1410,"open":1351,"high":1255,"low":1024,"close":1351,"change":368,"percent_change":391,"volume":1411,"transactions":9,"vwap":1351},"2025-09-16",5300,{"date":1413,"open":1024,"high":1024,"low":1260,"close":1260,"change":341,"percent_change":586,"volume":741,"transactions":9,"vwap":1260},"2025-09-15",{"date":1415,"open":1184,"high":1259,"low":1184,"close":1416,"change":1137,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-09-12",25.71,-0.19,4100,{"date":1420,"open":1264,"high":1260,"low":1264,"close":1260,"change":498,"percent_change":578,"volume":757,"transactions":9,"vwap":1260},"2025-09-11",{"date":1422,"open":1184,"high":1184,"low":1266,"close":1266,"change":341,"percent_change":586,"volume":1155,"transactions":9,"vwap":1266},"2025-09-10",{"date":1424,"open":1394,"high":1008,"low":1394,"close":1008,"change":197,"percent_change":607,"volume":799,"transactions":9,"vwap":1008},"2025-09-09",{"date":1426,"open":1067,"high":1185,"low":1067,"close":1007,"change":1344,"percent_change":959,"volume":767,"transactions":9,"vwap":1007},"2025-09-08",{"date":1428,"open":1077,"high":1299,"low":1212,"close":1212,"change":214,"percent_change":437,"volume":806,"transactions":9,"vwap":1212},"2025-09-05",{"date":1430,"open":886,"high":977,"low":969,"close":1431,"change":978,"percent_change":979,"volume":757,"transactions":9,"vwap":1431},"2025-09-04",25.445,{"date":1433,"open":873,"high":873,"low":704,"close":704,"change":477,"percent_change":1434,"volume":792,"transactions":9,"vwap":704},"2025-09-03",0.48,{"date":1436,"open":739,"high":739,"low":1437,"close":1437,"change":1438,"percent_change":676,"volume":994,"transactions":9,"vwap":1437},"2025-09-02",25.24,-0.092,{"date":1440,"open":714,"high":1441,"low":714,"close":1442,"change":1443,"percent_change":675,"volume":1307,"transactions":9,"vwap":1442},"2025-08-29",25.35,25.332,-0.022,{"date":1445,"open":710,"high":873,"low":710,"close":1446,"change":1447,"percent_change":233,"volume":1448,"transactions":9,"vwap":1446},"2025-08-28",25.354,-0.041,16400,{"date":1450,"open":704,"high":969,"low":876,"close":969,"change":376,"percent_change":377,"volume":658,"transactions":9,"vwap":969},"2025-08-27",{"date":1452,"open":898,"high":899,"low":704,"close":1453,"change":476,"percent_change":477,"volume":1100,"transactions":9,"vwap":1453},"2025-08-26",25.405,{"date":1455,"open":703,"high":1128,"low":744,"close":1456,"change":376,"percent_change":377,"volume":1457,"transactions":9,"vwap":1456},"2025-08-25",25.375,5200,{"date":1459,"open":886,"high":886,"low":714,"close":904,"change":1460,"percent_change":1461,"volume":994,"transactions":9,"vwap":904},"2025-08-22",0.125,0.49,{"date":1463,"open":744,"high":744,"low":739,"close":744,"change":1137,"percent_change":428,"volume":1155,"transactions":9,"vwap":744},"2025-08-21",{"date":1465,"open":956,"high":876,"low":1466,"close":876,"change":21,"percent_change":22,"volume":1144,"transactions":9,"vwap":876},"2025-08-20",25.296,{"date":1468,"open":867,"high":867,"low":867,"close":867,"change":476,"percent_change":477,"volume":733,"transactions":9,"vwap":867},"2025-08-19",{"date":1470,"open":744,"high":744,"low":739,"close":699,"change":376,"percent_change":377,"volume":792,"transactions":9,"vwap":699},"2025-08-18",{"date":1472,"open":956,"high":876,"low":1473,"close":1473,"change":895,"percent_change":36,"volume":989,"transactions":9,"vwap":1473},"2025-08-15",25.265,{"date":1475,"open":1441,"high":1441,"low":710,"close":710,"change":332,"percent_change":690,"volume":816,"transactions":9,"vwap":710},"2025-08-14",{"date":1477,"open":903,"high":903,"low":898,"close":903,"change":1344,"percent_change":1478,"volume":792,"transactions":9,"vwap":903},"2025-08-13",0.38,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":484,"percent_change":485,"volume":789,"transactions":9,"vwap":1482},"2025-08-12",25.28,25.295,{"date":1484,"open":710,"high":710,"low":710,"close":710,"change":805,"percent_change":444,"volume":682,"transactions":9,"vwap":710},"2025-08-11",{"date":1486,"open":876,"high":876,"low":1487,"close":1487,"change":1447,"percent_change":233,"volume":749,"transactions":9,"vwap":1487},"2025-08-08",25.304,{"date":1489,"open":898,"high":898,"low":710,"close":1490,"change":1021,"percent_change":530,"volume":792,"transactions":9,"vwap":1490},"2025-08-07",25.345,{"date":1492,"open":1441,"high":704,"low":1441,"close":704,"change":197,"percent_change":607,"volume":733,"transactions":9,"vwap":704},"2025-08-06",{"date":1494,"open":898,"high":969,"low":898,"close":969,"change":722,"percent_change":444,"volume":741,"transactions":9,"vwap":969},"2025-08-05",{"date":1496,"open":1441,"high":903,"low":1441,"close":898,"change":385,"percent_change":522,"volume":757,"transactions":9,"vwap":898},"2025-08-04",{"date":1498,"open":703,"high":703,"low":703,"close":703,"change":586,"percent_change":1499,"volume":682,"transactions":9,"vwap":703},"2025-08-01",0.76,{"date":1501,"open":721,"high":739,"low":784,"close":784,"change":1502,"percent_change":368,"volume":1056,"transactions":9,"vwap":784},"2025-07-31",0.006,{"date":1504,"open":842,"high":1505,"low":1506,"close":1507,"change":233,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-07-30",25.187,25.134,25.144,-0.63,5700,{"date":1511,"open":744,"high":1487,"low":744,"close":1487,"change":214,"percent_change":1512,"volume":741,"transactions":9,"vwap":1487},"2025-07-29",0.56,{"date":1514,"open":726,"high":726,"low":1515,"close":1515,"change":377,"percent_change":233,"volume":816,"transactions":9,"vwap":1515},"2025-07-28",25.164,{"date":1517,"open":842,"high":1518,"low":842,"close":1518,"change":1519,"percent_change":586,"volume":1520,"transactions":9,"vwap":1518},"2025-07-25",25.204,0.049,5600,{"date":1522,"open":721,"high":721,"low":748,"close":748,"change":1137,"percent_change":428,"volume":1155,"transactions":9,"vwap":748},"2025-07-24",{"date":1524,"open":720,"high":720,"low":721,"close":924,"change":206,"percent_change":119,"volume":711,"transactions":9,"vwap":924},"2025-07-23",{"date":1526,"open":740,"high":731,"low":740,"close":731,"change":385,"percent_change":522,"volume":767,"transactions":9,"vwap":731},"2025-07-22",{"date":1528,"open":1529,"high":1529,"low":837,"close":837,"change":1530,"percent_change":469,"volume":816,"transactions":9,"vwap":837},"2025-07-21",25.214,0.101,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":214,"volume":682,"transactions":9,"vwap":1533},"2025-07-18",25.094,0.034,{"date":1536,"open":686,"high":780,"low":1537,"close":1538,"change":506,"percent_change":368,"volume":989,"transactions":9,"vwap":1538},"2025-07-17",25.056,25.059999,{"date":1540,"open":784,"high":784,"low":788,"close":760,"change":187,"percent_change":928,"volume":1457,"transactions":9,"vwap":760},"2025-07-16",{"date":1542,"open":673,"high":673,"low":296,"close":296,"change":854,"percent_change":855,"volume":1543,"transactions":9,"vwap":296},"2025-07-15",3700,{"date":1545,"open":686,"high":721,"low":689,"close":689,"change":376,"percent_change":377,"volume":1509,"transactions":9,"vwap":689},"2025-07-14",{"date":1547,"open":685,"high":842,"low":1548,"close":776,"change":119,"percent_change":104,"volume":1549,"transactions":9,"vwap":776},"2025-07-11",25.08,4600,{"date":1551,"open":740,"high":740,"low":925,"close":925,"change":21,"percent_change":22,"volume":741,"transactions":9,"vwap":925},"2025-07-10",{"date":1553,"open":1554,"high":719,"low":842,"close":719,"change":845,"percent_change":846,"volume":937,"transactions":9,"vwap":719},"2025-07-09",25.163,{"date":1556,"open":942,"high":942,"low":942,"close":942,"change":377,"percent_change":233,"volume":682,"transactions":9,"vwap":942},"2025-07-08",{"date":1558,"open":775,"high":775,"low":780,"close":775,"change":854,"percent_change":855,"volume":789,"transactions":9,"vwap":775},"2025-07-07",{"date":1560,"open":925,"high":925,"low":925,"close":925,"change":953,"percent_change":160,"volume":682,"transactions":9,"vwap":925},"2025-07-03",{"date":1562,"open":1563,"high":710,"low":867,"close":1564,"change":1565,"percent_change":119,"volume":1566,"transactions":9,"vwap":1564},"2025-07-02",25.29,25.289,-0.031,4400,{"date":1568,"open":1441,"high":873,"low":710,"close":710,"change":1569,"percent_change":207,"volume":767,"transactions":9,"vwap":710},"2025-07-01",-0.033,{"date":1571,"open":876,"high":704,"low":876,"close":1572,"change":1573,"percent_change":846,"volume":1177,"transactions":9,"vwap":1572},"2025-06-30",25.353,0.112,{"date":1575,"open":1563,"high":1563,"low":1576,"close":1576,"change":1577,"percent_change":223,"volume":741,"transactions":9,"vwap":1576},"2025-06-27",25.241,-0.129,{"date":1579,"open":873,"high":873,"low":873,"close":873,"change":70,"percent_change":547,"volume":733,"transactions":9,"vwap":873},"2025-06-26",{"date":1581,"open":956,"high":956,"low":956,"close":956,"change":1582,"percent_change":681,"volume":682,"transactions":9,"vwap":956},"2025-06-25",0.001,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":682,"transactions":9,"vwap":1585},"2025-06-24",25.299,0.079,0.31,{"date":1589,"open":1437,"high":739,"low":720,"close":720,"change":341,"percent_change":732,"volume":1155,"transactions":9,"vwap":720},"2025-06-23",{"date":1591,"open":1592,"high":726,"low":1592,"close":726,"change":706,"percent_change":214,"volume":806,"transactions":9,"vwap":726},"2025-06-20",25.111,{"date":1594,"open":784,"high":694,"low":685,"close":785,"change":368,"percent_change":391,"volume":1595,"transactions":9,"vwap":785},"2025-06-18",6000,{"date":1597,"open":788,"high":680,"low":788,"close":680,"change":978,"percent_change":979,"volume":789,"transactions":9,"vwap":680},"2025-06-17",{"date":1599,"open":672,"high":672,"low":672,"close":672,"change":667,"percent_change":668,"volume":682,"transactions":9,"vwap":672},"2025-06-16",{"date":1601,"open":832,"high":832,"low":832,"close":832,"change":984,"percent_change":1602,"volume":682,"transactions":9,"vwap":832},"2025-06-13",-0.34,{"date":1604,"open":775,"high":842,"low":775,"close":842,"change":978,"percent_change":979,"volume":669,"transactions":9,"vwap":842},"2025-06-12",{"date":1606,"open":770,"high":680,"low":673,"close":832,"change":978,"percent_change":979,"volume":696,"transactions":9,"vwap":832},"2025-06-11",{"date":1608,"open":296,"high":296,"low":434,"close":434,"change":476,"percent_change":477,"volume":806,"transactions":9,"vwap":434},"2025-06-10",{"date":1610,"open":631,"high":631,"low":630,"close":630,"change":341,"percent_change":732,"volume":733,"transactions":9,"vwap":630},"2025-06-09",{"date":1612,"open":630,"high":630,"low":612,"close":612,"change":207,"percent_change":1312,"volume":741,"transactions":9,"vwap":612},"2025-06-06",{"date":1614,"open":770,"high":770,"low":788,"close":788,"change":377,"percent_change":233,"volume":741,"transactions":9,"vwap":788},"2025-06-05",{"date":1616,"open":1548,"high":1548,"low":1548,"close":1548,"change":1336,"percent_change":1617,"volume":733,"transactions":9,"vwap":1548},"2025-06-04",0.6,{"date":1619,"open":567,"high":630,"low":1620,"close":644,"change":506,"percent_change":368,"volume":1621,"transactions":9,"vwap":644},"2025-06-03",24.927,13200,{"date":1623,"open":666,"high":666,"low":612,"close":1624,"change":332,"percent_change":690,"volume":989,"transactions":9,"vwap":1624},"2025-06-02",24.925,{"date":1626,"open":663,"high":788,"low":1627,"close":637,"change":385,"percent_change":522,"volume":716,"transactions":9,"vwap":637},"2025-05-30",24.969,{"date":1629,"open":630,"high":296,"low":666,"close":1630,"change":536,"percent_change":143,"volume":816,"transactions":9,"vwap":1630},"2025-05-29",24.955,{"date":1632,"open":567,"high":631,"low":1633,"close":630,"change":451,"percent_change":452,"volume":1634,"transactions":9,"vwap":630},"2025-05-28",24.933,8700,{"date":1636,"open":1637,"high":1638,"low":296,"close":674,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":674},"2025-05-27",25.0090008,25.037001,0.175,0.7,3900,{"date":1643,"open":1644,"high":1644,"low":591,"close":591,"change":506,"percent_change":368,"volume":682,"transactions":9,"vwap":591},"2025-05-23",24.853,{"date":1646,"open":491,"high":1647,"low":491,"close":1647,"change":187,"percent_change":928,"volume":921,"transactions":9,"vwap":1647},"2025-05-22",24.845,{"date":1649,"open":814,"high":612,"low":412,"close":412,"change":1650,"percent_change":1651,"volume":1240,"transactions":9,"vwap":412},"2025-05-21",-0.155,-0.62,{"date":1653,"open":666,"high":631,"low":567,"close":619,"change":895,"percent_change":36,"volume":1056,"transactions":9,"vwap":619},"2025-05-20",{"date":1655,"open":296,"high":296,"low":296,"close":296,"change":484,"percent_change":485,"volume":682,"transactions":9,"vwap":296},"2025-05-19",{"date":1657,"open":673,"high":1538,"low":674,"close":674,"change":849,"percent_change":850,"volume":1549,"transactions":9,"vwap":674},"2025-05-16",{"date":1659,"open":663,"high":663,"low":1660,"close":663,"change":647,"percent_change":1661,"volume":777,"transactions":9,"vwap":663},"2025-05-15",24.979,0.52,{"date":1663,"open":814,"high":612,"low":591,"close":591,"change":332,"percent_change":690,"volume":816,"transactions":9,"vwap":591},"2025-05-14",{"date":1665,"open":605,"high":605,"low":605,"close":605,"change":197,"percent_change":607,"volume":682,"transactions":9,"vwap":605},"2025-05-13",{"date":1667,"open":663,"high":662,"low":1630,"close":1630,"change":1668,"percent_change":1669,"volume":711,"transactions":9,"vwap":1630},"2025-05-12",-0.105,-0.42,{"date":1671,"open":770,"high":1548,"low":1538,"close":1538,"change":1672,"percent_change":214,"volume":691,"transactions":9,"vwap":1538},"2025-05-09",0.036,{"date":1674,"open":686,"high":686,"low":1675,"close":1675,"change":1676,"percent_change":242,"volume":1641,"transactions":9,"vwap":1675},"2025-05-08",25.024,-0.116,{"date":1678,"open":784,"high":719,"low":860,"close":860,"change":444,"percent_change":445,"volume":816,"transactions":9,"vwap":860},"2025-05-07",{"date":1680,"open":1681,"high":1548,"low":1681,"close":1548,"change":385,"percent_change":522,"volume":1682,"transactions":9,"vwap":1548},"2025-05-06",25.0020008,20400,{"date":1684,"open":788,"high":788,"low":788,"close":788,"change":451,"percent_change":452,"volume":682,"transactions":9,"vwap":788},"2025-05-05",{"date":1686,"open":942,"high":784,"low":942,"close":776,"change":984,"percent_change":1602,"volume":777,"transactions":9,"vwap":776},"2025-05-02",{"date":1688,"open":727,"high":727,"low":727,"close":727,"change":1689,"percent_change":1669,"volume":682,"transactions":9,"vwap":727},"2025-05-01",-0.106,{"date":1691,"open":1692,"high":956,"low":744,"close":1466,"change":805,"percent_change":444,"volume":696,"transactions":9,"vwap":1466},"2025-04-30",25.266,{"date":1694,"open":1481,"high":1481,"low":1481,"close":1481,"change":766,"percent_change":485,"volume":749,"transactions":9,"vwap":1481},"2025-04-29",{"date":1696,"open":710,"high":710,"low":1697,"close":1697,"change":1698,"percent_change":445,"volume":741,"transactions":9,"vwap":1697},"2025-04-28",25.306,0.061,{"date":178,"open":720,"high":739,"low":694,"close":1700,"change":21,"percent_change":22,"volume":716,"transactions":9,"vwap":1700},25.245]