[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APMU":3,"homepage-market-summary":25,"stock-historical-APMU":167},{"ticker":4,"date":5,"profile":6,"quote":11},"APMU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ActivePassive Intermediate Municipal Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},24.08,24.028,24.12,23.9597,0.1203,0.5,13807.607,0,25.99,23.75,22589.5688242077,14.7,857,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},23.76,25894,9451260.482346,-0.74,"2025-04-21",[178,181,191,200,209,220,230,240,250,261,269,277,285,295,305,312,322,330,341,351,360,368,376,386,396,404,415,424,431,437,444,449,455,462,469,477,482,488,496,501,508,513,520,528,535,542,550,556,562,569,577,585,592,599,604,610,618,628,634,640,646,652,661,666,672,679,686,693,699,704,710,714,718,722,726,731,735,738,741,744,749,754,758,761,763,767,772,775,779,783,790,794,799,802,808,812,817,822,827,830,833,839,844,847,850,853,858,863,868,872,875,880,883,887,890,893,897,902,907,910,913,918,922,927,931,934,937,940,944,947,950,953,958,961,964,968,973,978,984,990,994,998,1002,1008,1013,1019,1023,1029,1033,1040,1046,1050,1055,1059,1062,1066,1070,1074,1076,1081,1086,1089,1092,1096,1101,1105,1111,1115,1119,1121,1124,1127,1131,1136,1139,1145,1151,1153,1156,1158,1162,1166,1170,1173,1176,1180,1183,1186,1190,1193,1196,1201,1203,1209,1212,1217,1221,1225,1228,1232,1236,1240,1242,1245,1247,1251,1257,1260,1263,1265,1269,1274,1279,1283,1286,1288,1291,1295,1297,1302,1307,1310,1315,1320,1322,1325,1328,1331,1334,1337,1340,1343,1347,1349,1352,1356,1361,1366,1369,1373,1375,1377,1380,1384,1387,1391,1395,1398,1400,1402,1405,1409,1411,1414,1417,1420,1423,1429,1432,1435,1438,1443,1446,1448,1451,1453,1456,1458,1461,1464,1468,1471,1474,1477,1481,1484,1486,1490,1494,1497,1500,1502,1504,1506,1510,1512,1516,1519,1521,1524,1526,1529,1534,1538,1541,1545,1548,1553,1557,1560,1564,1568,1570,1573,1576,1579,1583,1586,1588,1592,1595,1598,1601,1605,1608,1610,1613,1615,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1650,1655,1658,1663,1666,1669,1674,1680,1684,1687,1692,1696,1699,1702,1707,1712,1714,1717,1720,1724,1728,1733,1739,1742,1745,1750,1756,1760,1763,1765,1768,1775,1780,1786,1790,1795,1800],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},120,24.0727,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",23.9799,23.98,23.91,0.0897,0.38,15993.0833,70,23.9632,{"date":192,"open":193,"high":194,"low":172,"close":195,"change":67,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",23.81,23.88,23.87,0.21,39956.4313,262,23.8195,{"date":201,"open":202,"high":203,"low":193,"close":204,"change":205,"percent_change":135,"volume":206,"transactions":207,"vwap":208},"2026-09-28",23.85,23.92,23.82,-0.135,54129.4283,114,23.8447,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",24.02,24.0299,23.93,23.955,-0.066,-0.27,26699.2763,78,23.9666,{"date":221,"open":222,"high":223,"low":211,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",24.15,24.16,24.021,-0.109,-0.45,37089.2833,140,24.0725,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",24.3,24.1,24.13,-0.1345,-0.55,53690.347313,72,24.1959,{"date":241,"open":232,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",24.3199,24.23,24.2645,-0.059,-0.24,28325.762433,112,24.2698,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",24.35,24.38,24.28,24.3235,-0.0265,-0.11,71989.7833,320,24.3203,{"date":262,"open":263,"high":252,"low":264,"close":252,"change":265,"percent_change":90,"volume":266,"transactions":267,"vwap":268},"2026-09-18",24.34,24.29,-0.05,40710.2833,111,24.3256,{"date":270,"open":271,"high":271,"low":263,"close":272,"change":48,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",24.415,24.4,0.16,28527.2833,133,24.3872,{"date":278,"open":279,"high":272,"low":263,"close":280,"change":161,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",24.365,24.36,0.12,30368.2833,104,24.3626,{"date":286,"open":253,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",24.39,24.31,24.33,-0.09,-0.37,64362.3243,204,24.3492,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",24.382,24.46,24.42,0.02,0.08,36884.6863,252,24.4308,{"date":306,"open":307,"high":308,"low":307,"close":272,"change":300,"percent_change":301,"volume":309,"transactions":310,"vwap":311},"2026-09-11",24.37,24.4586,42816.0403,170,24.4201,{"date":313,"open":314,"high":315,"low":316,"close":253,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",24.425,24.47,24.3401,-0.1,-0.41,30235.1843,80,24.4086,{"date":323,"open":324,"high":325,"low":315,"close":326,"change":317,"percent_change":318,"volume":327,"transactions":328,"vwap":329},"2026-09-09",24.6,24.62,24.48,31379.0403,134,24.5479,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",24.59,24.65,24.5701,24.58,-0.0348,-0.14,11732.4652,99,24.6145,{"date":342,"open":325,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",24.66,24.61,24.6148,-0.0054,-0.02,43768.9233,118,24.6311,{"date":352,"open":333,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",24.69,24.6202,-0.0098,-0.04,53861.0403,234,24.6736,{"date":361,"open":333,"high":362,"low":344,"close":363,"change":364,"percent_change":300,"volume":365,"transactions":366,"vwap":367},"2026-09-02",24.67,24.63,0.005,39054.5403,285,24.6385,{"date":369,"open":370,"high":370,"low":344,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":218,"vwap":375},"2026-09-01",24.68,24.625,-0.1152,-0.47,46151.0803,24.6489,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",24.7,24.75,24.7402,-0.0198,-0.08,61649.7323,275,24.719,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":356,"volume":393,"transactions":394,"vwap":395},"2026-08-28",24.754,24.77,24.73,24.76,-0.01,28190.0403,97,24.757,{"date":397,"open":398,"high":399,"low":389,"close":389,"change":111,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",24.7906,24.81,-0.12,31612.0443,169,24.7927,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",24.8001,24.82,24.7801,24.8,0.0256,0.1,23011.6273,69,24.8077,{"date":416,"open":417,"high":418,"low":389,"close":419,"change":420,"percent_change":317,"volume":421,"transactions":422,"vwap":423},"2026-08-25",24.79,24.86,24.7744,-0.0256,55805.0173,327,24.8057,{"date":425,"open":409,"high":426,"low":427,"close":409,"change":19,"percent_change":19,"volume":428,"transactions":429,"vwap":430},"2026-08-24",24.84,24.78,15643.0403,121,24.796,{"date":432,"open":433,"high":407,"low":434,"close":409,"change":300,"percent_change":301,"volume":435,"transactions":283,"vwap":436},"2026-08-21",24.7799,24.7701,15889.9597,24.7876,{"date":438,"open":439,"high":407,"low":440,"close":427,"change":111,"percent_change":400,"volume":441,"transactions":442,"vwap":443},"2026-08-20",24.765,24.7601,17135.32,147,24.786,{"date":445,"open":399,"high":399,"low":417,"close":399,"change":446,"percent_change":152,"volume":447,"transactions":394,"vwap":448},"2026-08-19",0.045,10202,24.8029,{"date":450,"open":379,"high":389,"low":451,"close":439,"change":347,"percent_change":382,"volume":452,"transactions":453,"vwap":454},"2026-08-18",24.71,17709.04,124,24.7353,{"date":456,"open":417,"high":417,"low":389,"close":457,"change":458,"percent_change":317,"volume":459,"transactions":460,"vwap":461},"2026-08-17",24.785,-0.025,27005,206,24.7811,{"date":463,"open":427,"high":426,"low":391,"close":399,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",0.034,0.14,88269,300,24.799,{"date":470,"open":379,"high":471,"low":379,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":189,"vwap":476},"2026-08-13",24.795,24.776,0.036,0.15,6753,24.7807,{"date":478,"open":389,"high":417,"low":390,"close":479,"change":392,"percent_change":356,"volume":480,"transactions":453,"vwap":481},"2026-08-12",24.74,30045.615,24.762,{"date":483,"open":379,"high":427,"low":479,"close":379,"change":484,"percent_change":101,"volume":485,"transactions":486,"vwap":487},"2026-08-11",0.026,10904.04,58,24.7485,{"date":489,"open":479,"high":379,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":283,"vwap":495},"2026-08-10",24.72,24.724,-0.016,-0.06,16474.559,24.7344,{"date":497,"open":479,"high":391,"low":490,"close":479,"change":498,"percent_change":474,"volume":499,"transactions":189,"vwap":500},"2026-08-07",0.0381,12636.3415,24.7423,{"date":502,"open":490,"high":490,"low":503,"close":503,"change":504,"percent_change":67,"volume":505,"transactions":506,"vwap":507},"2026-08-06",24.7019,0.0119,12486,64,24.7156,{"date":509,"open":370,"high":490,"low":370,"close":353,"change":161,"percent_change":281,"volume":510,"transactions":511,"vwap":512},"2026-08-05",11070,88,24.6985,{"date":514,"open":370,"high":353,"low":515,"close":343,"change":516,"percent_change":48,"volume":517,"transactions":518,"vwap":519},"2026-08-04",24.655,0.01,26117.247,164,24.6765,{"date":521,"open":343,"high":343,"low":522,"close":333,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",24.64,-0.0464,-0.19,19548,62,24.6519,{"date":529,"open":370,"high":451,"low":333,"close":530,"change":531,"percent_change":161,"volume":532,"transactions":533,"vwap":534},"2026-07-31",24.6964,0.0064,10488.612,106,24.6874,{"date":536,"open":537,"high":451,"low":343,"close":353,"change":538,"percent_change":161,"volume":539,"transactions":540,"vwap":541},"2026-07-30",24.661,0.0084,7246,39,24.6808,{"date":543,"open":451,"high":385,"low":370,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",24.6816,-0.0384,-0.16,7772.84,87,24.7047,{"date":551,"open":552,"high":389,"low":353,"close":490,"change":392,"percent_change":356,"volume":553,"transactions":554,"vwap":555},"2026-07-28",24.7299,23632,91,24.7144,{"date":557,"open":558,"high":479,"low":343,"close":390,"change":411,"percent_change":61,"volume":559,"transactions":560,"vwap":561},"2026-07-27",24.7008,69678,423,24.7128,{"date":563,"open":564,"high":564,"low":363,"close":363,"change":67,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",24.6699,0.2,13955.886,57,24.6469,{"date":570,"open":333,"high":333,"low":571,"close":335,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-23",24.57,-0.13,-0.53,5633,59,24.6045,{"date":578,"open":579,"high":579,"low":378,"close":451,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",24.755,-0.055,-0.22,10823,68,24.7306,{"date":586,"open":587,"high":588,"low":439,"close":439,"change":458,"percent_change":317,"volume":589,"transactions":590,"vwap":591},"2026-07-21",24.798261,24.8099,8414.165,85,24.7808,{"date":593,"open":594,"high":595,"low":417,"close":417,"change":265,"percent_change":90,"volume":596,"transactions":597,"vwap":598},"2026-07-20",24.829,24.83,33872,141,24.8114,{"date":600,"open":595,"high":418,"low":399,"close":426,"change":19,"percent_change":19,"volume":601,"transactions":602,"vwap":603},"2026-07-17",20038,179,24.8348,{"date":605,"open":606,"high":607,"low":407,"close":426,"change":347,"percent_change":382,"volume":608,"transactions":179,"vwap":609},"2026-07-16",24.85,24.8799,26208.543,24.8462,{"date":611,"open":612,"high":613,"low":407,"close":418,"change":614,"percent_change":337,"volume":615,"transactions":616,"vwap":617},"2026-07-15",24.885,24.9,-0.035,22527.635,92,24.8657,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":411,"volume":625,"transactions":626,"vwap":627},"2026-07-14",24.908293,24.92,24.89,24.895,0.025,10612,52,24.9031,{"date":629,"open":621,"high":621,"low":630,"close":630,"change":392,"percent_change":356,"volume":631,"transactions":632,"vwap":633},"2026-07-13",24.87,13770,79,24.8942,{"date":635,"open":613,"high":636,"low":637,"close":638,"change":516,"percent_change":48,"volume":639,"transactions":9,"vwap":638},"2026-07-10",24.94,24.855,24.88,44600,{"date":641,"open":621,"high":642,"low":606,"close":630,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":630},"2026-07-09",24.93,-0.075,-0.3,58500,{"date":647,"open":621,"high":648,"low":613,"close":649,"change":650,"percent_change":572,"volume":651,"transactions":9,"vwap":649},"2026-07-08",24.99,24.945,-0.033,453600,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-07",24.968,24.98,24.96,24.978,-0.057,-0.23,12400,{"date":662,"open":648,"high":663,"low":664,"close":663,"change":624,"percent_change":411,"volume":665,"transactions":9,"vwap":663},"2026-07-06",25.035,24.97,10000,{"date":667,"open":655,"high":668,"low":669,"close":670,"change":347,"percent_change":382,"volume":671,"transactions":9,"vwap":670},"2026-07-02",25.049999,24.965,25.01,23400,{"date":673,"open":674,"high":675,"low":642,"close":676,"change":677,"percent_change":382,"volume":678,"transactions":9,"vwap":676},"2026-07-01",24.95,25.040001,25.030001,-0.019,22900,{"date":680,"open":676,"high":681,"low":682,"close":683,"change":684,"percent_change":411,"volume":685,"transactions":9,"vwap":683},"2026-06-30",25.07,25.02,25.049,0.024,28400,{"date":687,"open":688,"high":681,"low":648,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-29",25.0049992,25.025,0.015,0.06,22500,{"date":694,"open":695,"high":682,"low":696,"close":670,"change":697,"percent_change":161,"volume":698,"transactions":9,"vwap":670},"2026-06-26",25.011999,25,0.008,5000,{"date":700,"open":682,"high":668,"low":648,"close":701,"change":702,"percent_change":392,"volume":703,"transactions":9,"vwap":701},"2026-06-25",25.0020008,-0.002,15900,{"date":705,"open":648,"high":670,"low":706,"close":707,"change":708,"percent_change":273,"volume":709,"transactions":9,"vwap":707},"2026-06-24",24.982,25.0039997,0.039,15300,{"date":711,"open":682,"high":682,"low":656,"close":669,"change":712,"percent_change":493,"volume":713,"transactions":9,"vwap":669},"2026-06-23",-0.015,17900,{"date":715,"open":716,"high":670,"low":656,"close":655,"change":265,"percent_change":90,"volume":717,"transactions":9,"vwap":655},"2026-06-22",24.975,20100,{"date":719,"open":648,"high":676,"low":642,"close":676,"change":101,"percent_change":720,"volume":721,"transactions":9,"vwap":676},"2026-06-18",0.44,28500,{"date":723,"open":664,"high":664,"low":621,"close":621,"change":724,"percent_change":581,"volume":725,"transactions":9,"vwap":621},"2026-06-17",-0.056,19800,{"date":727,"open":664,"high":676,"low":664,"close":728,"change":729,"percent_change":691,"volume":730,"transactions":9,"vwap":728},"2026-06-16",24.976,0.016,40600,{"date":732,"open":656,"high":670,"low":733,"close":656,"change":300,"percent_change":301,"volume":734,"transactions":9,"vwap":656},"2026-06-15",24.91,34900,{"date":736,"open":642,"high":664,"low":621,"close":636,"change":347,"percent_change":382,"volume":737,"transactions":9,"vwap":636},"2026-06-12",14700,{"date":739,"open":630,"high":655,"low":630,"close":656,"change":48,"percent_change":273,"volume":740,"transactions":9,"vwap":656},"2026-06-11",15500,{"date":742,"open":674,"high":674,"low":613,"close":621,"change":493,"percent_change":246,"volume":743,"transactions":9,"vwap":621},"2026-06-10",13100,{"date":745,"open":746,"high":655,"low":622,"close":655,"change":747,"percent_change":196,"volume":748,"transactions":9,"vwap":655},"2026-06-09",24.962,0.053,28200,{"date":750,"open":621,"high":642,"low":638,"close":751,"change":752,"percent_change":67,"volume":753,"transactions":9,"vwap":751},"2026-06-08",24.927,0.012,23300,{"date":755,"open":733,"high":656,"low":623,"close":756,"change":458,"percent_change":317,"volume":757,"transactions":9,"vwap":756},"2026-06-05",24.915,23800,{"date":759,"open":664,"high":696,"low":642,"close":636,"change":516,"percent_change":48,"volume":760,"transactions":9,"vwap":636},"2026-06-04",26400,{"date":762,"open":664,"high":664,"low":622,"close":642,"change":392,"percent_change":356,"volume":717,"transactions":9,"vwap":642},"2026-06-03",{"date":764,"open":674,"high":664,"low":613,"close":636,"change":765,"percent_change":766,"volume":685,"transactions":9,"vwap":636},"2026-06-02",-0.017,-0.07,{"date":768,"open":638,"high":655,"low":606,"close":769,"change":770,"percent_change":392,"volume":771,"transactions":9,"vwap":769},"2026-06-01",24.957,-0.003,55300,{"date":773,"open":664,"high":682,"low":674,"close":656,"change":300,"percent_change":301,"volume":774,"transactions":9,"vwap":656},"2026-05-29",11800,{"date":776,"open":636,"high":674,"low":642,"close":636,"change":777,"percent_change":465,"volume":778,"transactions":9,"vwap":636},"2026-05-28",0.035,18600,{"date":780,"open":613,"high":674,"low":418,"close":781,"change":300,"percent_change":301,"volume":782,"transactions":9,"vwap":781},"2026-05-27",24.905,42700,{"date":784,"open":785,"high":613,"low":786,"close":612,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":612},"2026-05-26",24.865,24.851,0.075,0.3,47900,{"date":791,"open":409,"high":595,"low":479,"close":399,"change":792,"percent_change":356,"volume":793,"transactions":9,"vwap":399},"2026-05-22",-0.009,33500,{"date":795,"open":391,"high":606,"low":379,"close":796,"change":797,"percent_change":565,"volume":798,"transactions":9,"vwap":796},"2026-05-21",24.819,0.049,32500,{"date":800,"open":479,"high":417,"low":479,"close":389,"change":446,"percent_change":152,"volume":801,"transactions":9,"vwap":389},"2026-05-20",10800,{"date":803,"open":479,"high":804,"low":378,"close":805,"change":806,"percent_change":216,"volume":807,"transactions":9,"vwap":805},"2026-05-19",24.742,24.725,-0.068,14200,{"date":809,"open":427,"high":407,"low":479,"close":810,"change":697,"percent_change":161,"volume":811,"transactions":9,"vwap":810},"2026-05-18",24.793,46100,{"date":813,"open":481,"high":409,"low":379,"close":457,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":457},"2026-05-15",-0.097,-0.39,30200,{"date":818,"open":630,"high":621,"low":418,"close":819,"change":820,"percent_change":821,"volume":760,"transactions":9,"vwap":819},"2026-05-14",24.882,-0.043,-0.17,{"date":823,"open":613,"high":636,"low":638,"close":824,"change":825,"percent_change":347,"volume":826,"transactions":9,"vwap":824},"2026-05-13",24.925,-0.005,31600,{"date":828,"open":638,"high":674,"low":399,"close":642,"change":392,"percent_change":356,"volume":829,"transactions":9,"vwap":642},"2026-05-12",31000,{"date":831,"open":636,"high":648,"low":642,"close":636,"change":111,"percent_change":400,"volume":832,"transactions":9,"vwap":636},"2026-05-11",22700,{"date":834,"open":835,"high":655,"low":636,"close":664,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":664},"2026-05-08",24.959,0.032,0.13,33900,{"date":840,"open":841,"high":841,"low":621,"close":842,"change":702,"percent_change":392,"volume":843,"transactions":9,"vwap":842},"2026-05-07",24.951,24.938,10200,{"date":845,"open":674,"high":656,"low":642,"close":636,"change":516,"percent_change":48,"volume":846,"transactions":9,"vwap":636},"2026-05-06",16000,{"date":848,"open":656,"high":656,"low":622,"close":642,"change":364,"percent_change":300,"volume":849,"transactions":9,"vwap":642},"2026-05-05",37300,{"date":851,"open":621,"high":636,"low":622,"close":824,"change":825,"percent_change":347,"volume":852,"transactions":9,"vwap":824},"2026-05-04",33700,{"date":854,"open":621,"high":855,"low":638,"close":642,"change":856,"percent_change":524,"volume":857,"transactions":9,"vwap":642},"2026-05-01",24.955,-0.047,25200,{"date":859,"open":656,"high":648,"low":656,"close":860,"change":861,"percent_change":161,"volume":862,"transactions":9,"vwap":860},"2026-04-30",24.977,0.007,4300,{"date":864,"open":865,"high":682,"low":656,"close":664,"change":382,"percent_change":866,"volume":867,"transactions":9,"vwap":664},"2026-04-29",24.986,-0.32,9100,{"date":869,"open":870,"high":668,"low":648,"close":668,"change":161,"percent_change":281,"volume":871,"transactions":9,"vwap":668},"2026-04-28",25.0079994,24000,{"date":873,"open":676,"high":668,"low":696,"close":682,"change":111,"percent_change":400,"volume":874,"transactions":9,"vwap":682},"2026-04-27",25500,{"date":876,"open":676,"high":877,"low":878,"close":668,"change":690,"percent_change":691,"volume":879,"transactions":9,"vwap":668},"2026-04-24",25.059999,25.021,37700,{"date":881,"open":676,"high":675,"low":682,"close":663,"change":712,"percent_change":493,"volume":882,"transactions":9,"vwap":663},"2026-04-23",23600,{"date":884,"open":885,"high":668,"low":676,"close":668,"change":624,"percent_change":411,"volume":886,"transactions":9,"vwap":668},"2026-04-22",25.044001,18300,{"date":888,"open":676,"high":877,"low":655,"close":689,"change":347,"percent_change":382,"volume":889,"transactions":9,"vwap":689},"2026-04-21",33100,{"date":891,"open":675,"high":877,"low":675,"close":892,"change":364,"percent_change":300,"volume":801,"transactions":9,"vwap":892},"2026-04-20",25.045,{"date":894,"open":895,"high":681,"low":676,"close":675,"change":161,"percent_change":281,"volume":896,"transactions":9,"vwap":675},"2026-04-17",25.038,25400,{"date":898,"open":899,"high":670,"low":664,"close":670,"change":900,"percent_change":691,"volume":901,"transactions":9,"vwap":670},"2026-04-16",24.995,0.014,35100,{"date":903,"open":670,"high":682,"low":716,"close":904,"change":905,"percent_change":337,"volume":906,"transactions":9,"vwap":904},"2026-04-15",24.996,-0.034,17200,{"date":908,"open":696,"high":675,"low":664,"close":676,"change":392,"percent_change":356,"volume":909,"transactions":9,"vwap":676},"2026-04-14",39400,{"date":911,"open":648,"high":675,"low":648,"close":675,"change":691,"percent_change":912,"volume":734,"transactions":9,"vwap":675},"2026-04-13",0.24,{"date":914,"open":696,"high":675,"low":664,"close":655,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":655},"2026-04-10",-0.044,-0.18,44500,{"date":919,"open":648,"high":668,"low":656,"close":920,"change":921,"percent_change":152,"volume":740,"transactions":9,"vwap":920},"2026-04-09",25.024,0.044,{"date":923,"open":924,"high":675,"low":655,"close":655,"change":925,"percent_change":565,"volume":926,"transactions":9,"vwap":655},"2026-04-08",25.018,0.051,14500,{"date":928,"open":612,"high":636,"low":638,"close":929,"change":921,"percent_change":152,"volume":930,"transactions":9,"vwap":929},"2026-04-07",24.929,35200,{"date":932,"open":630,"high":642,"low":630,"close":612,"change":712,"percent_change":493,"volume":933,"transactions":9,"vwap":612},"2026-04-06",24800,{"date":935,"open":418,"high":733,"low":418,"close":613,"change":161,"percent_change":281,"volume":936,"transactions":9,"vwap":613},"2026-04-02",12900,{"date":938,"open":426,"high":622,"low":595,"close":630,"change":347,"percent_change":382,"volume":939,"transactions":9,"vwap":630},"2026-04-01",17600,{"date":941,"open":630,"high":613,"low":606,"close":622,"change":301,"percent_change":942,"volume":943,"transactions":9,"vwap":622},"2026-03-31",0.32,14300,{"date":945,"open":595,"high":418,"low":399,"close":399,"change":347,"percent_change":382,"volume":946,"transactions":9,"vwap":399},"2026-03-30",40000,{"date":948,"open":379,"high":426,"low":379,"close":595,"change":161,"percent_change":281,"volume":949,"transactions":9,"vwap":595},"2026-03-27",35800,{"date":951,"open":399,"high":407,"low":389,"close":409,"change":766,"percent_change":952,"volume":703,"transactions":9,"vwap":409},"2026-03-26",-0.28,{"date":954,"open":399,"high":630,"low":427,"close":630,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":630},"2026-03-25",0.07,0.28,33300,{"date":959,"open":642,"high":642,"low":457,"close":409,"change":337,"percent_change":135,"volume":960,"transactions":9,"vwap":409},"2026-03-24",23000,{"date":962,"open":636,"high":664,"low":612,"close":636,"change":19,"percent_change":19,"volume":963,"transactions":9,"vwap":636},"2026-03-23",53900,{"date":965,"open":682,"high":668,"low":621,"close":636,"change":257,"percent_change":966,"volume":967,"transactions":9,"vwap":636},"2026-03-20",-0.44,19300,{"date":969,"open":970,"high":971,"low":668,"close":668,"change":766,"percent_change":952,"volume":972,"transactions":9,"vwap":668},"2026-03-19",25.09,25.14,6800,{"date":974,"open":975,"high":976,"low":668,"close":975,"change":347,"percent_change":382,"volume":977,"transactions":9,"vwap":975},"2026-03-18",25.12,25.17,27600,{"date":979,"open":980,"high":981,"low":982,"close":971,"change":19,"percent_change":19,"volume":983,"transactions":9,"vwap":971},"2026-03-17",25.111,25.145,25.11,12500,{"date":985,"open":986,"high":987,"low":988,"close":971,"change":364,"percent_change":300,"volume":989,"transactions":9,"vwap":971},"2026-03-16",25.155,25.16,25.13,12700,{"date":991,"open":975,"high":992,"low":993,"close":992,"change":446,"percent_change":152,"volume":960,"transactions":9,"vwap":992},"2026-03-13",25.135,25.08,{"date":995,"open":976,"high":996,"low":993,"close":970,"change":382,"percent_change":866,"volume":997,"transactions":9,"vwap":970},"2026-03-12",25.18,29700,{"date":999,"open":1000,"high":1001,"low":987,"close":976,"change":265,"percent_change":90,"volume":989,"transactions":9,"vwap":976},"2026-03-11",25.195,25.22,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1001,"change":516,"percent_change":48,"volume":1007,"transactions":9,"vwap":1001},"2026-03-10",25.24,25.264,25.21,12100,{"date":1009,"open":1010,"high":1011,"low":996,"close":1006,"change":111,"percent_change":400,"volume":1012,"transactions":9,"vwap":1006},"2026-03-09",25.2,25.26,27500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1004,"change":347,"percent_change":382,"volume":1018,"transactions":9,"vwap":1004},"2026-03-06",25.23,25.257,25.221,13300,{"date":1020,"open":1004,"high":1021,"low":1004,"close":1011,"change":712,"percent_change":493,"volume":1022,"transactions":9,"vwap":1011},"2026-03-05",25.28,22000,{"date":1024,"open":1025,"high":1026,"low":1001,"close":1027,"change":825,"percent_change":347,"volume":1028,"transactions":9,"vwap":1027},"2026-03-04",25.29,25.31,25.275,29300,{"date":1030,"open":1025,"high":1026,"low":1004,"close":1021,"change":257,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1021},"2026-03-03",-0.43,38900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":766,"percent_change":216,"volume":1039,"transactions":9,"vwap":1038},"2026-03-02",25.36,25.42,25.35,25.39,29400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":19,"percent_change":19,"volume":1045,"transactions":9,"vwap":1044},"2026-02-27",25.47,25.48,25.46,18400,{"date":1047,"open":1042,"high":1043,"low":1048,"close":1044,"change":19,"percent_change":19,"volume":1049,"transactions":9,"vwap":1044},"2026-02-26",25.43,19200,{"date":1051,"open":1052,"high":1053,"low":1048,"close":1044,"change":1054,"percent_change":516,"volume":874,"transactions":9,"vwap":1044},"2026-02-25",25.44,25.49,0.003,{"date":1056,"open":1036,"high":1043,"low":1036,"close":1057,"change":1058,"percent_change":955,"volume":936,"transactions":9,"vwap":1057},"2026-02-24",25.457,0.017,{"date":1060,"open":1048,"high":1042,"low":1036,"close":1052,"change":48,"percent_change":273,"volume":1061,"transactions":9,"vwap":1052},"2026-02-23",28600,{"date":1063,"open":1036,"high":1044,"low":1064,"close":1064,"change":111,"percent_change":400,"volume":1065,"transactions":9,"vwap":1064},"2026-02-20",25.4,24600,{"date":1067,"open":1068,"high":1052,"low":1069,"close":1048,"change":516,"percent_change":48,"volume":1045,"transactions":9,"vwap":1048},"2026-02-19",25.425,25.41,{"date":1071,"open":1072,"high":1044,"low":1064,"close":1036,"change":392,"percent_change":356,"volume":1073,"transactions":9,"vwap":1036},"2026-02-18",25.418,18500,{"date":1075,"open":1064,"high":1052,"low":1038,"close":1048,"change":516,"percent_change":48,"volume":737,"transactions":9,"vwap":1048},"2026-02-17",{"date":1077,"open":1048,"high":1078,"low":1079,"close":1036,"change":347,"percent_change":382,"volume":1080,"transactions":9,"vwap":1036},"2026-02-13",25.435,25.38,28700,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1052,"change":691,"percent_change":912,"volume":1085,"transactions":9,"vwap":1052},"2026-02-12",25.381,25.45,20700,{"date":1087,"open":1088,"high":1038,"low":1035,"close":1079,"change":392,"percent_change":356,"volume":826,"transactions":9,"vwap":1079},"2026-02-11",25.37,{"date":1090,"open":1035,"high":1064,"low":1035,"close":1038,"change":48,"percent_change":273,"volume":1091,"transactions":9,"vwap":1038},"2026-02-10",47000,{"date":1093,"open":1037,"high":1035,"low":1094,"close":1037,"change":690,"percent_change":691,"volume":1095,"transactions":9,"vwap":1037},"2026-02-09",25.33,40500,{"date":1097,"open":1098,"high":1035,"low":1099,"close":1099,"change":392,"percent_change":356,"volume":1100,"transactions":9,"vwap":1099},"2026-02-06",25.34,25.335,18900,{"date":1102,"open":1098,"high":1088,"low":1026,"close":1103,"change":446,"percent_change":152,"volume":1104,"transactions":9,"vwap":1103},"2026-02-05",25.345,27700,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":684,"percent_change":1110,"volume":960,"transactions":9,"vwap":1109},"2026-02-04",25.291,25.32,25.3,0.09,{"date":1112,"open":1011,"high":1025,"low":1011,"close":1113,"change":1114,"percent_change":347,"volume":930,"transactions":9,"vwap":1113},"2026-02-03",25.276,-0.004,{"date":1116,"open":1021,"high":1109,"low":1117,"close":1021,"change":111,"percent_change":400,"volume":1118,"transactions":9,"vwap":1021},"2026-02-02",25.25,44700,{"date":1120,"open":1109,"high":1108,"low":1021,"close":1026,"change":300,"percent_change":301,"volume":801,"transactions":9,"vwap":1026},"2026-01-30",{"date":1122,"open":1025,"high":1109,"low":1011,"close":1025,"change":392,"percent_change":356,"volume":1123,"transactions":9,"vwap":1025},"2026-01-29",10100,{"date":1125,"open":1021,"high":1126,"low":1011,"close":1109,"change":516,"percent_change":48,"volume":933,"transactions":9,"vwap":1109},"2026-01-28",25.308,{"date":1128,"open":1129,"high":1025,"low":1001,"close":1025,"change":777,"percent_change":465,"volume":1130,"transactions":9,"vwap":1025},"2026-01-27",25.27,16500,{"date":1132,"open":1133,"high":1021,"low":1117,"close":1134,"change":702,"percent_change":392,"volume":1135,"transactions":9,"vwap":1134},"2026-01-26",25.265,25.255,62900,{"date":1137,"open":1117,"high":1129,"low":1004,"close":1016,"change":752,"percent_change":67,"volume":1138,"transactions":9,"vwap":1016},"2026-01-23",9000,{"date":1140,"open":1141,"high":1129,"low":1015,"close":1142,"change":1143,"percent_change":48,"volume":1144,"transactions":9,"vwap":1142},"2026-01-22",25.235,25.245,0.009,50500,{"date":1146,"open":1001,"high":1117,"low":1147,"close":1148,"change":1149,"percent_change":300,"volume":1150,"transactions":9,"vwap":1148},"2026-01-21",25.205,25.236,0.006,29500,{"date":1152,"open":1001,"high":1129,"low":1010,"close":1015,"change":458,"percent_change":317,"volume":896,"transactions":9,"vwap":1015},"2026-01-20",{"date":1154,"open":1129,"high":1025,"low":1117,"close":1134,"change":458,"percent_change":317,"volume":1155,"transactions":9,"vwap":1134},"2026-01-16",15800,{"date":1157,"open":1117,"high":1021,"low":1117,"close":1021,"change":624,"percent_change":411,"volume":1123,"transactions":9,"vwap":1021},"2026-01-15",{"date":1159,"open":1160,"high":1011,"low":1015,"close":1134,"change":161,"percent_change":281,"volume":1161,"transactions":9,"vwap":1134},"2026-01-14",25.239,7500,{"date":1163,"open":1015,"high":1011,"low":1001,"close":1164,"change":458,"percent_change":317,"volume":1165,"transactions":9,"vwap":1164},"2026-01-13",25.225,140800,{"date":1167,"open":1001,"high":1109,"low":1168,"close":1117,"change":300,"percent_change":301,"volume":1169,"transactions":9,"vwap":1117},"2026-01-12",25.213,40300,{"date":1171,"open":1015,"high":1004,"low":1001,"close":1015,"change":516,"percent_change":48,"volume":1172,"transactions":9,"vwap":1015},"2026-01-09",15600,{"date":1174,"open":996,"high":1015,"low":996,"close":1001,"change":458,"percent_change":317,"volume":1175,"transactions":9,"vwap":1001},"2026-01-08",45500,{"date":1177,"open":1178,"high":1142,"low":1178,"close":1142,"change":787,"percent_change":788,"volume":1179,"transactions":9,"vwap":1142},"2026-01-07",25.19,13600,{"date":1181,"open":971,"high":996,"low":992,"close":976,"change":516,"percent_change":48,"volume":1182,"transactions":9,"vwap":976},"2026-01-06",21500,{"date":1184,"open":970,"high":976,"low":970,"close":987,"change":446,"percent_change":152,"volume":1185,"transactions":9,"vwap":987},"2026-01-05",16600,{"date":1187,"open":982,"high":975,"low":1188,"close":1189,"change":624,"percent_change":411,"volume":857,"transactions":9,"vwap":1189},"2026-01-02",25.1,25.115,{"date":1191,"open":993,"high":1188,"low":993,"close":970,"change":19,"percent_change":19,"volume":1192,"transactions":9,"vwap":970},"2025-12-31",17500,{"date":1194,"open":681,"high":1188,"low":877,"close":970,"change":1143,"percent_change":48,"volume":1195,"transactions":9,"vwap":970},"2025-12-30",37000,{"date":1197,"open":681,"high":1188,"low":877,"close":1198,"change":1199,"percent_change":301,"volume":1200,"transactions":9,"vwap":1198},"2025-12-29",25.080999,0.021,14900,{"date":1202,"open":993,"high":970,"low":675,"close":877,"change":825,"percent_change":347,"volume":909,"transactions":9,"vwap":877},"2025-12-26",{"date":1204,"open":877,"high":1205,"low":892,"close":1206,"change":1207,"percent_change":301,"volume":1208,"transactions":9,"vwap":1206},"2025-12-24",25.075001,25.065001,0.019,22600,{"date":1210,"open":675,"high":877,"low":675,"close":1211,"change":493,"percent_change":246,"volume":967,"transactions":9,"vwap":1211},"2025-12-23",25.046,{"date":1213,"open":982,"high":988,"low":1188,"close":1214,"change":1215,"percent_change":493,"volume":1216,"transactions":9,"vwap":1214},"2025-12-22",25.106,-0.014,41500,{"date":1218,"open":1219,"high":988,"low":970,"close":975,"change":111,"percent_change":400,"volume":1220,"transactions":9,"vwap":975},"2025-12-19",25.101,5700,{"date":1222,"open":1188,"high":1223,"low":877,"close":1223,"change":516,"percent_change":48,"volume":1224,"transactions":9,"vwap":1223},"2025-12-18",25.15,46400,{"date":1226,"open":970,"high":971,"low":681,"close":971,"change":300,"percent_change":301,"volume":1227,"transactions":9,"vwap":971},"2025-12-17",31500,{"date":1229,"open":993,"high":975,"low":681,"close":975,"change":1230,"percent_change":101,"volume":1231,"transactions":9,"vwap":975},"2025-12-16",0.028,17400,{"date":1233,"open":1188,"high":982,"low":993,"close":1234,"change":861,"percent_change":161,"volume":1235,"transactions":9,"vwap":1234},"2025-12-15",25.091999,8600,{"date":1237,"open":1238,"high":970,"low":681,"close":1239,"change":458,"percent_change":317,"volume":1235,"transactions":9,"vwap":1239},"2025-12-12",25.070999,25.084999,{"date":1241,"open":993,"high":982,"low":993,"close":982,"change":777,"percent_change":465,"volume":1104,"transactions":9,"vwap":982},"2025-12-11",{"date":1243,"open":993,"high":970,"low":668,"close":1205,"change":364,"percent_change":300,"volume":1244,"transactions":9,"vwap":1205},"2025-12-10",13200,{"date":1246,"open":681,"high":1238,"low":877,"close":681,"change":1143,"percent_change":48,"volume":1049,"transactions":9,"vwap":681},"2025-12-09",{"date":1248,"open":681,"high":993,"low":682,"close":1249,"change":702,"percent_change":392,"volume":1250,"transactions":9,"vwap":1249},"2025-12-08",25.061001,20600,{"date":1252,"open":993,"high":1188,"low":676,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2025-12-05",25.063,-0.037,-0.15,26100,{"date":1258,"open":877,"high":982,"low":877,"close":1188,"change":516,"percent_change":48,"volume":1259,"transactions":9,"vwap":1188},"2025-12-04",9300,{"date":1261,"open":970,"high":988,"low":970,"close":970,"change":19,"percent_change":19,"volume":1262,"transactions":9,"vwap":970},"2025-12-03",30300,{"date":1264,"open":970,"high":982,"low":892,"close":970,"change":392,"percent_change":356,"volume":967,"transactions":9,"vwap":970},"2025-12-02",{"date":1266,"open":1188,"high":975,"low":1267,"close":1188,"change":392,"percent_change":356,"volume":1268,"transactions":9,"vwap":1188},"2025-12-01",25.094999,6900,{"date":1270,"open":970,"high":975,"low":970,"close":982,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":982},"2025-11-28",-0.053,-0.21,18100,{"date":1275,"open":975,"high":1276,"low":975,"close":1277,"change":364,"percent_change":300,"volume":1278,"transactions":9,"vwap":1277},"2025-11-26",25.175,25.163,13000,{"date":1280,"open":971,"high":976,"low":1188,"close":1281,"change":1282,"percent_change":955,"volume":1172,"transactions":9,"vwap":1281},"2025-11-25",25.158,0.018,{"date":1284,"open":975,"high":971,"low":993,"close":971,"change":300,"percent_change":301,"volume":1285,"transactions":9,"vwap":971},"2025-11-24",11600,{"date":1287,"open":988,"high":976,"low":970,"close":975,"change":19,"percent_change":19,"volume":753,"transactions":9,"vwap":975},"2025-11-21",{"date":1289,"open":1290,"high":988,"low":970,"close":975,"change":825,"percent_change":347,"volume":1172,"transactions":9,"vwap":975},"2025-11-20",25.103,{"date":1292,"open":988,"high":1223,"low":1293,"close":1294,"change":825,"percent_change":347,"volume":843,"transactions":9,"vwap":1294},"2025-11-19",25.105,25.125,{"date":1296,"open":1223,"high":1223,"low":982,"close":988,"change":48,"percent_change":273,"volume":1138,"transactions":9,"vwap":988},"2025-11-18",{"date":1298,"open":1299,"high":20,"low":970,"close":970,"change":1300,"percent_change":1255,"volume":1301,"transactions":9,"vwap":970},"2025-11-17",25.117,-0.038,39100,{"date":1303,"open":987,"high":987,"low":975,"close":1304,"change":1305,"percent_change":1306,"volume":843,"transactions":9,"vwap":1304},"2025-11-14",25.128,-0.062,-0.25,{"date":1308,"open":1223,"high":1178,"low":1309,"close":1178,"change":161,"percent_change":281,"volume":774,"transactions":9,"vwap":1178},"2025-11-13",25.134,{"date":1311,"open":975,"high":996,"low":1312,"close":987,"change":1255,"percent_change":1313,"volume":1314,"transactions":9,"vwap":987},"2025-11-12",25.118,-0.59,11500,{"date":1316,"open":1317,"high":1098,"low":982,"close":1026,"change":565,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1026},"2025-11-11",25.116,0.8,56500,{"date":1321,"open":982,"high":988,"low":970,"close":982,"change":364,"percent_change":300,"volume":801,"transactions":9,"vwap":982},"2025-11-10",{"date":1323,"open":1188,"high":988,"low":681,"close":1293,"change":364,"percent_change":300,"volume":1324,"transactions":9,"vwap":1293},"2025-11-07",15100,{"date":1326,"open":1214,"high":980,"low":681,"close":1188,"change":67,"percent_change":565,"volume":1327,"transactions":9,"vwap":1188},"2025-11-06",12300,{"date":1329,"open":877,"high":970,"low":668,"close":668,"change":580,"percent_change":581,"volume":1330,"transactions":9,"vwap":668},"2025-11-05",25900,{"date":1332,"open":982,"high":988,"low":970,"close":1293,"change":446,"percent_change":152,"volume":1333,"transactions":9,"vwap":1293},"2025-11-04",20500,{"date":1335,"open":681,"high":993,"low":668,"close":877,"change":400,"percent_change":1336,"volume":967,"transactions":9,"vwap":877},"2025-11-03",-0.48,{"date":1338,"open":1178,"high":1339,"low":987,"close":996,"change":392,"percent_change":356,"volume":703,"transactions":9,"vwap":996},"2025-10-31",25.209,{"date":1341,"open":1342,"high":1178,"low":988,"close":1178,"change":161,"percent_change":281,"volume":801,"transactions":9,"vwap":1178},"2025-10-30",25.154,{"date":1344,"open":1345,"high":1010,"low":987,"close":987,"change":265,"percent_change":90,"volume":1346,"transactions":9,"vwap":987},"2025-10-29",25.185,7600,{"date":1348,"open":1006,"high":1001,"low":1223,"close":1006,"change":690,"percent_change":691,"volume":734,"transactions":9,"vwap":1006},"2025-10-28",{"date":1350,"open":1276,"high":1001,"low":1276,"close":1000,"change":392,"percent_change":356,"volume":1351,"transactions":9,"vwap":1000},"2025-10-27",46500,{"date":1353,"open":1354,"high":1001,"low":976,"close":1147,"change":1215,"percent_change":493,"volume":1355,"transactions":9,"vwap":1147},"2025-10-24",25.208,4900,{"date":1357,"open":1006,"high":1015,"low":1178,"close":1358,"change":1359,"percent_change":356,"volume":1360,"transactions":9,"vwap":1358},"2025-10-23",25.219,-0.011,19400,{"date":1362,"open":1006,"high":1015,"low":1363,"close":1015,"change":1364,"percent_change":281,"volume":1365,"transactions":9,"vwap":1015},"2025-10-22",25.206,0.029,9600,{"date":1367,"open":1010,"high":1001,"low":1223,"close":1368,"change":792,"percent_change":356,"volume":997,"transactions":9,"vwap":1368},"2025-10-21",25.201,{"date":1370,"open":1371,"high":1001,"low":976,"close":1006,"change":19,"percent_change":19,"volume":1372,"transactions":9,"vwap":1006},"2025-10-20",25.196,15400,{"date":1374,"open":1178,"high":1006,"low":996,"close":1006,"change":300,"percent_change":301,"volume":1185,"transactions":9,"vwap":1006},"2025-10-17",{"date":1376,"open":1006,"high":1006,"low":971,"close":1178,"change":19,"percent_change":19,"volume":832,"transactions":9,"vwap":1178},"2025-10-16",{"date":1378,"open":981,"high":1006,"low":988,"close":1178,"change":624,"percent_change":411,"volume":1379,"transactions":9,"vwap":1178},"2025-10-15",5100,{"date":1381,"open":987,"high":1382,"low":1223,"close":1383,"change":712,"percent_change":493,"volume":1327,"transactions":9,"vwap":1383},"2025-10-14",25.188,25.165,{"date":1385,"open":1223,"high":1178,"low":971,"close":996,"change":836,"percent_change":837,"volume":1386,"transactions":9,"vwap":996},"2025-10-13",20200,{"date":1388,"open":1223,"high":1178,"low":988,"close":1389,"change":697,"percent_change":161,"volume":1390,"transactions":9,"vwap":1389},"2025-10-10",25.148,19900,{"date":1392,"open":1393,"high":1010,"low":970,"close":971,"change":516,"percent_change":48,"volume":1394,"transactions":9,"vwap":971},"2025-10-09",25.102,21800,{"date":1396,"open":1309,"high":1397,"low":975,"close":988,"change":19,"percent_change":19,"volume":983,"transactions":9,"vwap":988},"2025-10-08",25.139,{"date":1399,"open":970,"high":971,"low":877,"close":988,"change":161,"percent_change":281,"volume":977,"transactions":9,"vwap":988},"2025-10-07",{"date":1401,"open":970,"high":1290,"low":970,"close":1188,"change":347,"percent_change":382,"volume":740,"transactions":9,"vwap":1188},"2025-10-06",{"date":1403,"open":988,"high":988,"low":993,"close":975,"change":19,"percent_change":19,"volume":1404,"transactions":9,"vwap":975},"2025-10-03",25700,{"date":1406,"open":993,"high":971,"low":1407,"close":975,"change":347,"percent_change":382,"volume":1408,"transactions":9,"vwap":975},"2025-10-02",25.073999,35700,{"date":1410,"open":982,"high":1223,"low":993,"close":971,"change":19,"percent_change":19,"volume":874,"transactions":9,"vwap":971},"2025-10-01",{"date":1412,"open":982,"high":987,"low":982,"close":971,"change":347,"percent_change":382,"volume":1413,"transactions":9,"vwap":971},"2025-09-30",14400,{"date":1415,"open":980,"high":1178,"low":1188,"close":987,"change":747,"percent_change":196,"volume":1416,"transactions":9,"vwap":987},"2025-09-29",15700,{"date":1418,"open":1223,"high":1383,"low":1419,"close":1419,"change":245,"percent_change":659,"volume":721,"transactions":9,"vwap":1419},"2025-09-26",25.107,{"date":1421,"open":971,"high":1010,"low":971,"close":1422,"change":792,"percent_change":356,"volume":1192,"transactions":9,"vwap":1422},"2025-09-25",25.166,{"date":1424,"open":1425,"high":1015,"low":1223,"close":1276,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1276},"2025-09-24",25.199,-0.095,-0.38,11900,{"date":1430,"open":1004,"high":1129,"low":1006,"close":1129,"change":300,"percent_change":301,"volume":1431,"transactions":9,"vwap":1129},"2025-09-23",19700,{"date":1433,"open":1006,"high":1117,"low":1434,"close":1117,"change":624,"percent_change":411,"volume":943,"transactions":9,"vwap":1117},"2025-09-22",25.171,{"date":1436,"open":1001,"high":1004,"low":1001,"close":1164,"change":1437,"percent_change":265,"volume":867,"transactions":9,"vwap":1164},"2025-09-19",-0.013,{"date":1439,"open":1001,"high":1117,"low":1440,"close":1441,"change":1442,"percent_change":952,"volume":774,"transactions":9,"vwap":1441},"2025-09-18",25.215,25.238,-0.072,{"date":1444,"open":1011,"high":1094,"low":1015,"close":1026,"change":787,"percent_change":788,"volume":1445,"transactions":9,"vwap":1026},"2025-09-17",30800,{"date":1447,"open":1004,"high":1117,"low":1001,"close":1141,"change":516,"percent_change":48,"volume":1273,"transactions":9,"vwap":1141},"2025-09-16",{"date":1449,"open":1450,"high":1015,"low":1010,"close":1164,"change":777,"percent_change":465,"volume":1250,"transactions":9,"vwap":1164},"2025-09-15",25.216,{"date":1452,"open":1178,"high":1010,"low":1276,"close":1178,"change":516,"percent_change":48,"volume":1155,"transactions":9,"vwap":1178},"2025-09-12",{"date":1454,"open":1006,"high":1129,"low":996,"close":996,"change":624,"percent_change":411,"volume":1455,"transactions":9,"vwap":996},"2025-09-11",6700,{"date":1457,"open":1389,"high":976,"low":971,"close":986,"change":67,"percent_change":565,"volume":843,"transactions":9,"vwap":986},"2025-09-10",{"date":1459,"open":988,"high":988,"low":993,"close":1293,"change":19,"percent_change":19,"volume":1460,"transactions":9,"vwap":1293},"2025-09-09",6400,{"date":1462,"open":675,"high":1293,"low":675,"close":1293,"change":301,"percent_change":942,"volume":1463,"transactions":9,"vwap":1293},"2025-09-08",23100,{"date":1465,"open":648,"high":676,"low":656,"close":689,"change":1466,"percent_change":1467,"volume":1372,"transactions":9,"vwap":689},"2025-09-05",0.055,0.22,{"date":1469,"open":655,"high":696,"low":621,"close":664,"change":691,"percent_change":912,"volume":1470,"transactions":9,"vwap":664},"2025-09-04",57900,{"date":1472,"open":418,"high":621,"low":418,"close":733,"change":48,"percent_change":273,"volume":1473,"transactions":9,"vwap":733},"2025-09-03",22400,{"date":1475,"open":1476,"high":638,"low":426,"close":630,"change":1305,"percent_change":1306,"volume":1324,"transactions":9,"vwap":630},"2025-09-02",24.872,{"date":1478,"open":1479,"high":656,"low":621,"close":1480,"change":1437,"percent_change":265,"volume":846,"transactions":9,"vwap":1480},"2025-08-29",24.939,24.932,{"date":1482,"open":1483,"high":656,"low":1483,"close":649,"change":392,"percent_change":356,"volume":757,"transactions":9,"vwap":649},"2025-08-28",24.924,{"date":1485,"open":636,"high":664,"low":733,"close":855,"change":690,"percent_change":691,"volume":740,"transactions":9,"vwap":855},"2025-08-27",{"date":1487,"open":929,"high":674,"low":621,"close":636,"change":1488,"percent_change":516,"volume":1489,"transactions":9,"vwap":636},"2025-08-26",0.002,21200,{"date":1491,"open":636,"high":664,"low":733,"close":842,"change":1492,"percent_change":265,"volume":1493,"transactions":9,"vwap":842},"2025-08-25",-0.012,21000,{"date":1495,"open":621,"high":696,"low":621,"close":674,"change":446,"percent_change":152,"volume":1496,"transactions":9,"vwap":674},"2025-08-22",17100,{"date":1498,"open":622,"high":621,"low":638,"close":781,"change":19,"percent_change":19,"volume":1499,"transactions":9,"vwap":781},"2025-08-21",21300,{"date":1501,"open":621,"high":656,"low":613,"close":781,"change":347,"percent_change":382,"volume":906,"transactions":9,"vwap":781},"2025-08-20",{"date":1503,"open":621,"high":636,"low":418,"close":824,"change":458,"percent_change":317,"volume":1372,"transactions":9,"vwap":824},"2025-08-19",{"date":1505,"open":642,"high":674,"low":613,"close":674,"change":48,"percent_change":273,"volume":717,"transactions":9,"vwap":674},"2025-08-18",{"date":1507,"open":642,"high":1508,"low":613,"close":733,"change":712,"percent_change":493,"volume":1509,"transactions":9,"vwap":733},"2025-08-15",24.937,45000,{"date":1511,"open":621,"high":674,"low":622,"close":824,"change":392,"percent_change":356,"volume":1431,"transactions":9,"vwap":824},"2025-08-14",{"date":1513,"open":636,"high":656,"low":621,"close":1514,"change":19,"percent_change":19,"volume":1515,"transactions":9,"vwap":1514},"2025-08-13",24.935,20000,{"date":1517,"open":642,"high":674,"low":623,"close":1514,"change":364,"percent_change":300,"volume":1518,"transactions":9,"vwap":1514},"2025-08-12",32600,{"date":1520,"open":621,"high":642,"low":622,"close":642,"change":777,"percent_change":465,"volume":734,"transactions":9,"vwap":642},"2025-08-11",{"date":1522,"open":1523,"high":733,"low":638,"close":623,"change":614,"percent_change":337,"volume":740,"transactions":9,"vwap":623},"2025-08-08",24.892,{"date":1525,"open":756,"high":642,"low":622,"close":642,"change":777,"percent_change":465,"volume":943,"transactions":9,"vwap":642},"2025-08-07",{"date":1527,"open":1528,"high":733,"low":638,"close":623,"change":1359,"percent_change":356,"volume":709,"transactions":9,"vwap":623},"2025-08-06",24.896,{"date":1530,"open":636,"high":636,"low":418,"close":1531,"change":1532,"percent_change":273,"volume":1533,"transactions":9,"vwap":1531},"2025-08-05",24.906,0.041,21900,{"date":1535,"open":1536,"high":638,"low":606,"close":785,"change":712,"percent_change":493,"volume":1537,"transactions":9,"vwap":785},"2025-08-04",24.875,26200,{"date":1539,"open":606,"high":642,"low":426,"close":638,"change":446,"percent_change":152,"volume":1540,"transactions":9,"vwap":638},"2025-08-01",15000,{"date":1542,"open":1543,"high":606,"low":399,"close":1544,"change":161,"percent_change":281,"volume":760,"transactions":9,"vwap":1544},"2025-07-31",24.811,24.835,{"date":1546,"open":399,"high":606,"low":1547,"close":1547,"change":347,"percent_change":382,"volume":846,"transactions":9,"vwap":1547},"2025-07-30",24.805,{"date":1549,"open":1550,"high":426,"low":427,"close":1551,"change":624,"percent_change":411,"volume":1552,"transactions":9,"vwap":1551},"2025-07-29",24.781,24.825,10600,{"date":1554,"open":1555,"high":409,"low":379,"close":409,"change":690,"percent_change":691,"volume":1556,"transactions":9,"vwap":409},"2025-07-28",24.784,13700,{"date":1558,"open":427,"high":409,"low":479,"close":457,"change":624,"percent_change":411,"volume":1559,"transactions":9,"vwap":457},"2025-07-25",22100,{"date":1561,"open":1562,"high":595,"low":479,"close":391,"change":712,"percent_change":493,"volume":1563,"transactions":9,"vwap":391},"2025-07-24",24.761,22800,{"date":1565,"open":427,"high":417,"low":379,"close":1566,"change":825,"percent_change":347,"volume":1567,"transactions":9,"vwap":1566},"2025-07-23",24.775,10900,{"date":1569,"open":457,"high":409,"low":389,"close":427,"change":364,"percent_change":300,"volume":1455,"transactions":9,"vwap":427},"2025-07-22",{"date":1571,"open":417,"high":399,"low":389,"close":1566,"change":300,"percent_change":301,"volume":1572,"transactions":9,"vwap":1566},"2025-07-21",20900,{"date":1574,"open":1575,"high":389,"low":378,"close":579,"change":825,"percent_change":347,"volume":1314,"transactions":9,"vwap":579},"2025-07-18",24.753,{"date":1577,"open":391,"high":409,"low":1578,"close":391,"change":702,"percent_change":392,"volume":829,"transactions":9,"vwap":391},"2025-07-17",24.749,{"date":1580,"open":1581,"high":417,"low":391,"close":481,"change":1437,"percent_change":265,"volume":1582,"transactions":9,"vwap":481},"2025-07-16",24.779,5800,{"date":1584,"open":427,"high":426,"low":389,"close":1566,"change":392,"percent_change":356,"volume":1585,"transactions":9,"vwap":1566},"2025-07-15",6600,{"date":1587,"open":417,"high":399,"low":427,"close":457,"change":516,"percent_change":48,"volume":1567,"transactions":9,"vwap":457},"2025-07-14",{"date":1589,"open":1590,"high":409,"low":391,"close":1566,"change":712,"percent_change":493,"volume":1591,"transactions":9,"vwap":1566},"2025-07-11",24.789,31700,{"date":1593,"open":479,"high":407,"low":479,"close":417,"change":392,"percent_change":356,"volume":1594,"transactions":9,"vwap":417},"2025-07-10",16300,{"date":1596,"open":409,"high":407,"low":389,"close":409,"change":1364,"percent_change":281,"volume":1597,"transactions":9,"vwap":409},"2025-07-09",30400,{"date":1599,"open":427,"high":457,"low":379,"close":1600,"change":677,"percent_change":382,"volume":678,"transactions":9,"vwap":1600},"2025-07-08",24.771,{"date":1602,"open":1603,"high":417,"low":379,"close":417,"change":161,"percent_change":281,"volume":1604,"transactions":9,"vwap":417},"2025-07-07",24.763,431500,{"date":1606,"open":389,"high":389,"low":479,"close":391,"change":392,"percent_change":356,"volume":1607,"transactions":9,"vwap":391},"2025-07-03",14100,{"date":1609,"open":579,"high":389,"low":479,"close":389,"change":48,"percent_change":273,"volume":1285,"transactions":9,"vwap":389},"2025-07-02",{"date":1611,"open":805,"high":379,"low":490,"close":390,"change":493,"percent_change":246,"volume":1612,"transactions":9,"vwap":390},"2025-07-01",27200,{"date":1614,"open":391,"high":409,"low":479,"close":417,"change":1466,"percent_change":1467,"volume":1386,"transactions":9,"vwap":417},"2025-06-30",{"date":1616,"open":390,"high":427,"low":451,"close":1617,"change":364,"percent_change":300,"volume":1618,"transactions":9,"vwap":1617},"2025-06-27",24.735,11100,{"date":1620,"open":451,"high":391,"low":378,"close":390,"change":161,"percent_change":281,"volume":1621,"transactions":9,"vwap":390},"2025-06-26",15200,{"date":1623,"open":378,"high":390,"low":370,"close":378,"change":392,"percent_change":356,"volume":1624,"transactions":9,"vwap":378},"2025-06-25",33400,{"date":1626,"open":490,"high":490,"low":378,"close":451,"change":1488,"percent_change":516,"volume":1627,"transactions":9,"vwap":451},"2025-06-24",4100,{"date":1629,"open":451,"high":490,"low":353,"close":1630,"change":1230,"percent_change":101,"volume":874,"transactions":9,"vwap":1630},"2025-06-23",24.708,{"date":1632,"open":362,"high":451,"low":363,"close":370,"change":300,"percent_change":301,"volume":1633,"transactions":9,"vwap":370},"2025-06-20",27100,{"date":1635,"open":333,"high":362,"low":363,"close":343,"change":347,"percent_change":382,"volume":1636,"transactions":9,"vwap":343},"2025-06-18",24500,{"date":1638,"open":522,"high":378,"low":363,"close":370,"change":161,"percent_change":281,"volume":1639,"transactions":9,"vwap":370},"2025-06-17",20300,{"date":1641,"open":522,"high":451,"low":363,"close":333,"change":300,"percent_change":301,"volume":1642,"transactions":9,"vwap":333},"2025-06-16",23200,{"date":1644,"open":1645,"high":370,"low":325,"close":363,"change":712,"percent_change":493,"volume":846,"transactions":9,"vwap":363},"2025-06-13",24.624,{"date":1647,"open":344,"high":370,"low":344,"close":1648,"change":464,"percent_change":465,"volume":1649,"transactions":9,"vwap":1648},"2025-06-12",24.645,6000,{"date":1651,"open":324,"high":1652,"low":324,"close":1653,"change":792,"percent_change":356,"volume":1654,"transactions":9,"vwap":1653},"2025-06-11",24.619,24.611,4600,{"date":1656,"open":325,"high":333,"low":332,"close":325,"change":624,"percent_change":411,"volume":1657,"transactions":9,"vwap":325},"2025-06-10",14000,{"date":1659,"open":1660,"high":344,"low":1660,"close":1661,"change":690,"percent_change":691,"volume":1662,"transactions":9,"vwap":1661},"2025-06-09",24.574,24.595,10700,{"date":1664,"open":332,"high":522,"low":1665,"close":335,"change":19,"percent_change":19,"volume":1259,"transactions":9,"vwap":335},"2025-06-06",24.56,{"date":1667,"open":332,"high":324,"low":335,"close":335,"change":364,"percent_change":300,"volume":1668,"transactions":9,"vwap":335},"2025-06-05",24200,{"date":1670,"open":335,"high":324,"low":1671,"close":1672,"change":624,"percent_change":411,"volume":1673,"transactions":9,"vwap":1672},"2025-06-04",24.573,24.575,11300,{"date":1675,"open":1676,"high":1665,"low":1677,"close":1678,"change":516,"percent_change":48,"volume":1679,"transactions":9,"vwap":1678},"2025-06-03",24.549,24.52,24.55,12000,{"date":1681,"open":1677,"high":571,"low":1682,"close":1683,"change":493,"percent_change":246,"volume":1045,"transactions":9,"vwap":1683},"2025-06-02",24.503,24.54,{"date":1685,"open":344,"high":325,"low":571,"close":324,"change":1686,"percent_change":290,"volume":1244,"transactions":9,"vwap":324},"2025-05-30",-0.021,{"date":1688,"open":1689,"high":522,"low":332,"close":1690,"change":473,"percent_change":474,"volume":1691,"transactions":9,"vwap":1690},"2025-05-29",24.609,24.621,9800,{"date":1693,"open":325,"high":325,"low":1694,"close":1695,"change":1114,"percent_change":347,"volume":737,"transactions":9,"vwap":1695},"2025-05-28",24.577,24.585,{"date":1697,"open":332,"high":344,"low":1694,"close":1698,"change":1207,"percent_change":301,"volume":1012,"transactions":9,"vwap":1698},"2025-05-27",24.589,{"date":1700,"open":571,"high":335,"low":1677,"close":571,"change":48,"percent_change":273,"volume":1701,"transactions":9,"vwap":571},"2025-05-23",45600,{"date":1703,"open":1683,"high":1683,"low":1704,"close":1705,"change":364,"percent_change":300,"volume":1706,"transactions":9,"vwap":1705},"2025-05-22",24.49,24.53,21100,{"date":1708,"open":1678,"high":1709,"low":1704,"close":1710,"change":356,"percent_change":546,"volume":1711,"transactions":9,"vwap":1710},"2025-05-21",24.565,24.525,31400,{"date":1713,"open":1665,"high":335,"low":1677,"close":1709,"change":516,"percent_change":48,"volume":936,"transactions":9,"vwap":1709},"2025-05-20",{"date":1715,"open":1683,"high":1665,"low":1705,"close":1716,"change":825,"percent_change":347,"volume":896,"transactions":9,"vwap":1716},"2025-05-19",24.555,{"date":1718,"open":335,"high":1719,"low":1678,"close":1665,"change":825,"percent_change":347,"volume":852,"transactions":9,"vwap":1665},"2025-05-16",24.581,{"date":1721,"open":1683,"high":335,"low":1722,"close":1709,"change":1466,"percent_change":1467,"volume":1723,"transactions":9,"vwap":1709},"2025-05-15",24.5,40800,{"date":1725,"open":1677,"high":1705,"low":1704,"close":1726,"change":392,"percent_change":356,"volume":1727,"transactions":9,"vwap":1726},"2025-05-14",24.51,20800,{"date":1729,"open":1726,"high":1677,"low":1730,"close":1677,"change":1731,"percent_change":48,"volume":1732,"transactions":9,"vwap":1677},"2025-05-13",24.504,0.011,37100,{"date":1734,"open":1677,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":572,"volume":1594,"transactions":9,"vwap":1737},"2025-05-12",24.521,24.505,24.509,-0.031,{"date":1740,"open":1677,"high":1665,"low":1726,"close":1683,"change":161,"percent_change":281,"volume":1741,"transactions":9,"vwap":1683},"2025-05-09",31100,{"date":1743,"open":1677,"high":1683,"low":1704,"close":1726,"change":825,"percent_change":347,"volume":1744,"transactions":9,"vwap":1726},"2025-05-08",30100,{"date":1746,"open":1704,"high":1747,"low":298,"close":1748,"change":161,"percent_change":281,"volume":1749,"transactions":9,"vwap":1748},"2025-05-07",24.516,24.515,7200,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":300,"percent_change":301,"volume":1755,"transactions":9,"vwap":1754},"2025-05-06",24.45,24.486,24.485,7400,{"date":1757,"open":326,"high":1704,"low":1758,"close":1759,"change":712,"percent_change":493,"volume":939,"transactions":9,"vwap":1759},"2025-05-05",24.44,24.465,{"date":1761,"open":1704,"high":1704,"low":271,"close":326,"change":19,"percent_change":19,"volume":1762,"transactions":9,"vwap":326},"2025-05-02",25600,{"date":1764,"open":1722,"high":1722,"low":299,"close":326,"change":580,"percent_change":581,"volume":1618,"transactions":9,"vwap":326},"2025-05-01",{"date":1766,"open":1722,"high":1716,"low":1722,"close":1767,"change":1230,"percent_change":101,"volume":1182,"transactions":9,"vwap":1767},"2025-04-30",24.535,{"date":1769,"open":1770,"high":1677,"low":1752,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-04-29",24.476,24.507,0.056,0.23,17800,{"date":1776,"open":1777,"high":1778,"low":280,"close":1778,"change":1149,"percent_change":300,"volume":1779,"transactions":9,"vwap":1778},"2025-04-28",24.43,24.451,51500,{"date":1781,"open":1782,"high":1752,"low":1783,"close":1784,"change":1785,"percent_change":33,"volume":1744,"transactions":9,"vwap":1784},"2025-04-25",24.418,24.41,24.445,0.046,{"date":1787,"open":263,"high":1783,"low":263,"close":1788,"change":797,"percent_change":565,"volume":1789,"transactions":9,"vwap":1788},"2025-04-24",24.399,17300,{"date":1791,"open":307,"high":272,"low":264,"close":252,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":252},"2025-04-23",0.085,0.35,38200,{"date":1796,"open":1797,"high":232,"low":1798,"close":1799,"change":364,"percent_change":300,"volume":1256,"transactions":9,"vwap":1799},"2025-04-22",24.27,24.22,24.265,{"date":176,"open":289,"high":263,"low":1801,"close":1801,"change":766,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},24.26,-0.29,42100]