[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DYFI":3,"homepage-market-summary":27,"stock-historical-DYFI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DYFI","2026-10-02",{"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},"IDX Dynamic Fixed Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5527,1.0107,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},22.2,22.23,22.18,0,7320.078,23.4,22.16,10592.50504621514,3.2,685,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},23.47,11248,4105518.7666,-2.82,"2025-04-22",[179,182,191,202,210,219,230,239,248,258,266,276,285,294,304,311,319,327,334,341,346,355,362,370,377,384,391,398,408,418,425,430,437,443,449,454,462,467,473,479,486,493,497,503,509,515,523,527,531,535,539,547,554,560,568,576,584,591,595,599,603,608,613,617,623,627,630,633,637,640,644,647,650,654,659,664,669,674,678,685,690,693,696,700,703,707,709,712,715,719,724,727,730,733,736,741,746,751,754,758,761,763,768,771,778,783,787,790,793,796,799,805,808,811,815,821,826,832,837,842,847,851,855,858,863,866,869,871,875,880,884,889,894,899,905,909,914,918,922,926,931,934,938,941,947,954,960,964,970,975,979,986,989,995,1000,1005,1010,1014,1019,1023,1027,1033,1039,1041,1047,1051,1054,1060,1065,1067,1070,1075,1078,1081,1083,1087,1090,1092,1097,1100,1103,1105,1108,1110,1112,1115,1119,1122,1124,1128,1131,1134,1137,1140,1143,1148,1151,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1186,1188,1192,1195,1200,1207,1210,1213,1217,1221,1224,1227,1230,1232,1234,1237,1239,1241,1244,1246,1248,1251,1253,1255,1257,1260,1264,1270,1277,1282,1286,1292,1296,1299,1302,1304,1308,1312,1316,1320,1325,1330,1334,1337,1341,1344,1347,1350,1353,1355,1358,1362,1366,1372,1374,1378,1383,1385,1387,1390,1393,1398,1402,1405,1408,1410,1413,1416,1420,1423,1426,1429,1432,1438,1441,1444,1447,1450,1452,1455,1458,1460,1462,1465,1469,1471,1473,1476,1478,1482,1486,1488,1490,1492,1494,1498,1500,1503,1505,1507,1511,1514,1517,1519,1521,1527,1531,1533,1536,1538,1540,1543,1545,1551,1555,1557,1559,1563,1567,1570,1575,1579,1582,1584,1586,1589,1594,1596,1598,1602,1607,1609,1613,1617,1619,1621,1623,1626,1629,1631,1633,1637,1641,1643,1645,1647,1649,1652,1655,1658,1661,1663,1666,1669,1672,1674,1677,1679],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":180,"vwap":181},43,22.1972,{"date":183,"open":184,"high":185,"low":23,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",22.17,22.21,0.0096,0.04,50624.43127,56,22.1723,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",22.2189,22.22,22.1901,22.1904,-0.0146,-0.07,7967.4988,51,22.2004,{"date":203,"open":185,"high":185,"low":17,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",22.205,-0.0246,-0.11,75201.4988,55,22.201,{"date":211,"open":212,"high":212,"low":194,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",22.25,22.2296,-0.0568,-0.25,13685.0753,149,22.2272,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",22.27,22.29,22.2685,22.2864,0.0064,0.03,16857.0093,72,22.2725,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":215,"volume":236,"transactions":237,"vwap":238},"2026-09-24",22.325,22.33,22.28,-0.055,67644.410357,50,22.3291,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",22.35,22.335,-0.17,-0.76,683.0093,31,22.3406,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":180,"vwap":257},"2026-09-22",22.5078,22.5099,22.5,22.505,0.005,0.02,1169.0533,22.506,{"date":259,"open":260,"high":261,"low":260,"close":252,"change":226,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",22.495,22.51,0.13,2489.0533,48,22.5013,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",22.49,22.46,22.47,-0.0354,-0.16,17036.0093,35,22.4826,{"date":277,"open":261,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",22.53,22.5054,0.0604,0.27,1294.964856,44,22.5107,{"date":286,"open":287,"high":260,"low":288,"close":289,"change":109,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",22.48,22.44,22.445,-0.04,7235.0093,62,22.4675,{"date":295,"open":296,"high":270,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",22.464,22.4435,22.455,-0.02,-0.09,4620.0093,39,22.4601,{"date":305,"open":287,"high":287,"low":306,"close":306,"change":307,"percent_change":299,"volume":308,"transactions":309,"vwap":310},"2026-09-14",22.475,-0.005,1266.0543,36,22.4756,{"date":312,"open":313,"high":313,"low":287,"close":287,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",22.52,-0.007,-0.03,5892.0093,38,22.4921,{"date":320,"open":252,"high":313,"low":270,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",22.487,-0.078,-0.35,7098.0093,58,22.5033,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":299,"percent_change":300,"volume":332,"transactions":274,"vwap":333},"2026-09-09",22.57,22.55,22.565,1890.0093,22.5641,{"date":335,"open":336,"high":336,"low":337,"close":336,"change":20,"percent_change":20,"volume":338,"transactions":339,"vwap":340},"2026-09-08",22.585,22.58,2709.0093,40,22.584,{"date":342,"open":336,"high":343,"low":336,"close":336,"change":20,"percent_change":20,"volume":344,"transactions":339,"vwap":345},"2026-09-04",22.6,2817.0093,22.5911,{"date":347,"open":336,"high":348,"low":349,"close":336,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",22.61,22.5711,0.035,0.16,46582.0093,393,22.6011,{"date":356,"open":357,"high":357,"low":330,"close":330,"change":358,"percent_change":187,"volume":359,"transactions":360,"vwap":361},"2026-09-02",22.56,0.01,6818.920589,34,22.5551,{"date":363,"open":364,"high":364,"low":278,"close":365,"change":366,"percent_change":272,"volume":367,"transactions":368,"vwap":369},"2026-09-01",22.5781,22.54,-0.035,29083.4993,94,22.5581,{"date":371,"open":357,"high":372,"low":357,"close":373,"change":307,"percent_change":299,"volume":374,"transactions":375,"vwap":376},"2026-08-31",22.59,22.575,8788.0093,75,22.5778,{"date":378,"open":343,"high":379,"low":337,"close":337,"change":380,"percent_change":381,"volume":382,"transactions":180,"vwap":383},"2026-08-28",22.615,-0.045,-0.2,4740.0093,22.5929,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":307,"percent_change":299,"volume":389,"transactions":246,"vwap":390},"2026-08-27",22.631,22.64,22.625,5800.0093,22.6358,{"date":392,"open":387,"high":387,"low":348,"close":393,"change":300,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",22.63,-0.4,11329.4973,52,22.6245,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",22.7,22.73,22.72,0.05,0.22,3018.0093,41,22.7131,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",22.6501,22.68,22.67,0.015,0.07,3084.5333,45,22.6764,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":307,"percent_change":299,"volume":423,"transactions":302,"vwap":424},"2026-08-21",22.65,22.66,22.655,26778.0093,22.6598,{"date":426,"open":411,"high":411,"low":427,"close":421,"change":380,"percent_change":381,"volume":428,"transactions":246,"vwap":429},"2026-08-20",22.6401,21492.0093,22.6608,{"date":431,"open":432,"high":433,"low":412,"close":433,"change":403,"percent_change":404,"volume":434,"transactions":435,"vwap":436},"2026-08-19",22.685,22.705,6276.6093,54,22.6983,{"date":438,"open":439,"high":412,"low":439,"close":422,"change":254,"percent_change":255,"volume":440,"transactions":441,"vwap":442},"2026-08-18",22.645,44029.73855,110,22.6682,{"date":444,"open":412,"high":445,"low":446,"close":420,"change":299,"percent_change":300,"volume":447,"transactions":228,"vwap":448},"2026-08-17",22.6762,22.6417,3233.0093,22.6587,{"date":450,"open":411,"high":411,"low":412,"close":412,"change":315,"percent_change":451,"volume":452,"transactions":292,"vwap":453},"2026-08-14",-0.13,3056.0093,22.6748,{"date":455,"open":456,"high":457,"low":458,"close":400,"change":403,"percent_change":404,"volume":459,"transactions":460,"vwap":461},"2026-08-13",22.6999,22.71,22.69,10673.0093,67,22.696,{"date":463,"open":412,"high":412,"low":420,"close":420,"change":413,"percent_change":414,"volume":464,"transactions":465,"vwap":466},"2026-08-12",1419.96517,26,22.6596,{"date":468,"open":421,"high":421,"low":469,"close":470,"change":358,"percent_change":187,"volume":471,"transactions":317,"vwap":472},"2026-08-11",22.6239,22.635,2515.0093,22.6391,{"date":474,"open":420,"high":420,"low":475,"close":388,"change":366,"percent_change":476,"volume":477,"transactions":317,"vwap":478},"2026-08-10",22.622,-0.15,1524.0093,22.6336,{"date":480,"open":412,"high":411,"low":422,"close":421,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-07",0.0349,0.15,31279.0093,311,22.6689,{"date":487,"open":387,"high":488,"low":348,"close":489,"change":490,"percent_change":206,"volume":491,"transactions":246,"vwap":492},"2026-08-06",22.648,22.6251,-0.0249,2591.0093,22.6379,{"date":494,"open":387,"high":421,"low":393,"close":420,"change":20,"percent_change":20,"volume":495,"transactions":406,"vwap":496},"2026-08-05",3804.9211,22.6546,{"date":498,"open":343,"high":421,"low":343,"close":420,"change":414,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-04",0.31,26601.926601,92,22.6308,{"date":504,"open":372,"high":372,"low":337,"close":337,"change":505,"percent_change":482,"volume":506,"transactions":507,"vwap":508},"2026-08-03",0.0348,2153.0852,66,22.5889,{"date":510,"open":365,"high":511,"low":278,"close":511,"change":512,"percent_change":451,"volume":513,"transactions":309,"vwap":514},"2026-07-31",22.5452,-0.0288,3775.0852,22.5369,{"date":516,"open":373,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":62,"vwap":522},"2026-07-30",22.5799,22.574,0.024,0.11,2072.0852,22.5756,{"date":524,"open":357,"high":343,"low":365,"close":330,"change":315,"percent_change":451,"volume":525,"transactions":368,"vwap":526},"2026-07-29",7416.0852,22.5708,{"date":528,"open":330,"high":337,"low":330,"close":337,"change":226,"percent_change":262,"volume":529,"transactions":274,"vwap":530},"2026-07-28",5104.0852,22.5631,{"date":532,"open":365,"high":330,"low":365,"close":330,"change":226,"percent_change":262,"volume":533,"transactions":360,"vwap":534},"2026-07-27",3727.0852,22.5471,{"date":536,"open":313,"high":313,"low":313,"close":313,"change":413,"percent_change":414,"volume":537,"transactions":62,"vwap":538},"2026-07-24",105.847801,22.5133,{"date":540,"open":541,"high":313,"low":252,"close":253,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-23",22.515,-0.06,-0.27,10413.0852,109,22.5164,{"date":548,"open":337,"high":337,"low":330,"close":331,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-22",-0.135,-0.59,5268.0852,59,22.5636,{"date":555,"open":456,"high":400,"low":556,"close":400,"change":557,"percent_change":198,"volume":558,"transactions":507,"vwap":559},"2026-07-21",22.6938,-0.015,3011.1411,22.7005,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":416,"vwap":567},"2026-07-20",22.7301,22.715,-0.0329,-0.14,1278.437906,22.723,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":255,"volume":574,"transactions":200,"vwap":575},"2026-07-17",22.755,22.77,22.7479,0.0039,2040.1411,22.7598,{"date":577,"open":401,"high":578,"low":401,"close":579,"change":580,"percent_change":198,"volume":581,"transactions":582,"vwap":583},"2026-07-16",22.75,22.744,-0.016,15352.1411,76,22.7354,{"date":585,"open":586,"high":571,"low":586,"close":586,"change":187,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-15",22.76,0.18,2204.1411,32,22.765,{"date":592,"open":402,"high":402,"low":402,"close":402,"change":350,"percent_change":482,"volume":593,"transactions":594,"vwap":402},"2026-07-14",4589.1411,22,{"date":596,"open":458,"high":458,"low":432,"close":432,"change":380,"percent_change":381,"volume":597,"transactions":594,"vwap":598},"2026-07-13",591.1411,22.6901,{"date":600,"open":601,"high":601,"low":402,"close":401,"change":299,"percent_change":300,"volume":602,"transactions":9,"vwap":401},"2026-07-10",22.743,1800,{"date":604,"open":605,"high":571,"low":605,"close":578,"change":606,"percent_change":520,"volume":607,"transactions":9,"vwap":578},"2026-07-09",22.735,0.025,6000,{"date":609,"open":401,"high":610,"low":457,"close":611,"change":315,"percent_change":451,"volume":612,"transactions":9,"vwap":611},"2026-07-08",22.74,22.725,7100,{"date":614,"open":615,"high":615,"low":578,"close":570,"change":380,"percent_change":381,"volume":616,"transactions":9,"vwap":570},"2026-07-07",22.79,3700,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":358,"percent_change":187,"volume":622,"transactions":9,"vwap":620},"2026-07-06",22.785,22.8,22.78,19300,{"date":624,"open":615,"high":615,"low":625,"close":615,"change":187,"percent_change":587,"volume":626,"transactions":9,"vwap":615},"2026-07-02",22.772,5100,{"date":628,"open":570,"high":571,"low":578,"close":578,"change":557,"percent_change":198,"volume":629,"transactions":9,"vwap":578},"2026-07-01",8400,{"date":631,"open":621,"high":621,"low":586,"close":590,"change":366,"percent_change":476,"volume":632,"transactions":9,"vwap":590},"2026-06-30",4100,{"date":634,"open":610,"high":635,"low":610,"close":620,"change":358,"percent_change":187,"volume":636,"transactions":9,"vwap":620},"2026-06-29",22.81,3000,{"date":638,"open":620,"high":620,"low":615,"close":615,"change":413,"percent_change":414,"volume":639,"transactions":9,"vwap":615},"2026-06-26",1100,{"date":641,"open":615,"high":615,"low":571,"close":642,"change":606,"percent_change":520,"volume":643,"transactions":9,"vwap":642},"2026-06-25",22.775,1900,{"date":645,"open":586,"high":586,"low":610,"close":578,"change":315,"percent_change":451,"volume":646,"transactions":9,"vwap":578},"2026-06-24",3500,{"date":648,"open":420,"high":615,"low":420,"close":621,"change":358,"percent_change":187,"volume":649,"transactions":9,"vwap":621},"2026-06-23",4500,{"date":651,"open":571,"high":571,"low":578,"close":571,"change":290,"percent_change":652,"volume":653,"transactions":9,"vwap":571},"2026-06-22",-0.18,4800,{"date":655,"open":656,"high":656,"low":615,"close":635,"change":657,"percent_change":658,"volume":646,"transactions":9,"vwap":635},"2026-06-18",22.82,0.045,0.2,{"date":660,"open":621,"high":661,"low":590,"close":590,"change":198,"percent_change":662,"volume":663,"transactions":9,"vwap":590},"2026-06-17",22.83,-0.31,2200,{"date":665,"open":661,"high":666,"low":661,"close":667,"change":606,"percent_change":520,"volume":668,"transactions":9,"vwap":667},"2026-06-16",22.85,22.835,2300,{"date":670,"open":661,"high":661,"low":620,"close":635,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":635},"2026-06-15",0.022,0.1,3200,{"date":675,"open":586,"high":676,"low":586,"close":676,"change":307,"percent_change":299,"volume":677,"transactions":9,"vwap":676},"2026-06-12",22.788,2000,{"date":679,"open":402,"high":680,"low":402,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-11",22.795,22.793,0.085,0.37,800,{"date":686,"open":402,"high":401,"low":458,"close":687,"change":688,"percent_change":689,"volume":646,"transactions":9,"vwap":687},"2026-06-10",22.708,-0.012,-0.05,{"date":691,"open":457,"high":401,"low":457,"close":402,"change":226,"percent_change":262,"volume":692,"transactions":9,"vwap":402},"2026-06-09",2100,{"date":694,"open":400,"high":400,"low":458,"close":458,"change":557,"percent_change":198,"volume":695,"transactions":9,"vwap":458},"2026-06-08",2600,{"date":697,"open":433,"high":402,"low":433,"close":433,"change":698,"percent_change":699,"volume":677,"transactions":9,"vwap":433},"2026-06-05",-0.065,-0.29,{"date":701,"open":571,"high":621,"low":586,"close":571,"change":606,"percent_change":520,"volume":702,"transactions":9,"vwap":571},"2026-06-04",4200,{"date":704,"open":578,"high":578,"low":705,"close":705,"change":706,"percent_change":206,"volume":653,"transactions":9,"vwap":705},"2026-06-03",22.745,-0.025,{"date":708,"open":571,"high":621,"low":586,"close":571,"change":358,"percent_change":187,"volume":643,"transactions":9,"vwap":571},"2026-06-02",{"date":710,"open":610,"high":571,"low":401,"close":586,"change":557,"percent_change":198,"volume":711,"transactions":9,"vwap":586},"2026-06-01",15900,{"date":713,"open":586,"high":615,"low":586,"close":642,"change":606,"percent_change":520,"volume":714,"transactions":9,"vwap":642},"2026-05-29",36200,{"date":716,"open":578,"high":586,"low":578,"close":578,"change":255,"percent_change":717,"volume":718,"transactions":9,"vwap":578},"2026-05-28",0.09,1700,{"date":720,"open":610,"high":610,"low":402,"close":401,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":401},"2026-05-27",-0.075,-0.33,7600,{"date":725,"open":615,"high":635,"low":615,"close":726,"change":403,"percent_change":404,"volume":612,"transactions":9,"vwap":726},"2026-05-26",22.805,{"date":728,"open":578,"high":570,"low":605,"close":570,"change":307,"percent_change":299,"volume":729,"transactions":9,"vwap":570},"2026-05-22",500,{"date":731,"open":401,"high":586,"low":401,"close":586,"change":350,"percent_change":482,"volume":732,"transactions":9,"vwap":586},"2026-05-21",14200,{"date":734,"open":400,"high":610,"low":400,"close":611,"change":717,"percent_change":124,"volume":735,"transactions":9,"vwap":611},"2026-05-20",4600,{"date":737,"open":470,"high":387,"low":738,"close":470,"change":739,"percent_change":740,"volume":723,"transactions":9,"vwap":470},"2026-05-19",22.62,-0.059,-0.26,{"date":742,"open":458,"high":400,"low":458,"close":743,"change":744,"percent_change":-6,"volume":745,"transactions":9,"vwap":743},"2026-05-18",22.694,-0.001,3300,{"date":747,"open":457,"high":457,"low":748,"close":748,"change":300,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-15",22.695,-0.39,600,{"date":752,"open":571,"high":635,"low":571,"close":619,"change":307,"percent_change":299,"volume":753,"transactions":9,"vwap":619},"2026-05-14",2700,{"date":755,"open":756,"high":615,"low":621,"close":615,"change":254,"percent_change":255,"volume":757,"transactions":9,"vwap":615},"2026-05-13",22.787,4000,{"date":759,"open":619,"high":615,"low":619,"close":619,"change":380,"percent_change":381,"volume":760,"transactions":9,"vwap":619},"2026-05-12",2900,{"date":762,"open":666,"high":666,"low":656,"close":661,"change":366,"percent_change":476,"volume":646,"transactions":9,"vwap":661},"2026-05-11",{"date":764,"open":765,"high":765,"low":766,"close":767,"change":187,"percent_change":587,"volume":677,"transactions":9,"vwap":767},"2026-05-08",22.88,22.86,22.865,{"date":769,"open":765,"high":765,"low":656,"close":770,"change":380,"percent_change":381,"volume":171,"transactions":9,"vwap":770},"2026-05-07",22.825,{"date":772,"open":773,"high":774,"low":767,"close":773,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":773},"2026-05-06",22.87,22.875,0.065,0.29,5400,{"date":779,"open":635,"high":780,"low":726,"close":726,"change":781,"percent_change":782,"volume":639,"transactions":9,"vwap":726},"2026-05-05",22.818,0.028,0.12,{"date":784,"open":635,"high":635,"low":571,"close":785,"change":786,"percent_change":215,"volume":673,"transactions":9,"vwap":785},"2026-05-04",22.777,-0.058,{"date":788,"open":766,"high":766,"low":661,"close":667,"change":358,"percent_change":187,"volume":789,"transactions":9,"vwap":667},"2026-05-01",12900,{"date":791,"open":635,"high":661,"low":635,"close":770,"change":187,"percent_change":587,"volume":792,"transactions":9,"vwap":770},"2026-04-30",4700,{"date":794,"open":635,"high":635,"low":621,"close":619,"change":542,"percent_change":740,"volume":795,"transactions":9,"vwap":619},"2026-04-29",5200,{"date":797,"open":666,"high":666,"low":798,"close":798,"change":109,"percent_change":290,"volume":729,"transactions":9,"vwap":798},"2026-04-28",22.845,{"date":800,"open":801,"high":766,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-04-27",22.855,-0.018,-0.08,18300,{"date":806,"open":774,"high":765,"low":773,"close":807,"change":781,"percent_change":782,"volume":602,"transactions":9,"vwap":807},"2026-04-24",22.873,{"date":809,"open":773,"high":765,"low":661,"close":798,"change":706,"percent_change":206,"volume":810,"transactions":9,"vwap":798},"2026-04-23",4300,{"date":812,"open":773,"high":765,"low":773,"close":773,"change":698,"percent_change":813,"volume":814,"transactions":9,"vwap":773},"2026-04-22",-0.28,3900,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":689,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-04-21",22.97,22.935,-0.22,6200,{"date":822,"open":817,"high":823,"low":817,"close":824,"change":109,"percent_change":290,"volume":825,"transactions":9,"vwap":824},"2026-04-20",22.99,22.985,1500,{"date":827,"open":823,"high":828,"low":823,"close":829,"change":104,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-04-17",23.014999,22.995,0.26,50900,{"date":833,"open":834,"high":835,"low":834,"close":818,"change":557,"percent_change":198,"volume":836,"transactions":9,"vwap":818},"2026-04-16",22.934,22.94,1600,{"date":838,"open":839,"high":840,"low":839,"close":839,"change":557,"percent_change":198,"volume":841,"transactions":9,"vwap":839},"2026-04-15",22.95,22.96,3100,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":403,"percent_change":404,"volume":846,"transactions":9,"vwap":845},"2026-04-14",22.92,22.965,1300,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":350,"percent_change":482,"volume":636,"transactions":9,"vwap":850},"2026-04-13",22.9,22.915,{"date":852,"open":765,"high":853,"low":765,"close":765,"change":557,"percent_change":198,"volume":854,"transactions":9,"vwap":765},"2026-04-10",22.89,3400,{"date":856,"open":766,"high":850,"low":766,"close":857,"change":606,"percent_change":520,"volume":626,"transactions":9,"vwap":857},"2026-04-09",22.895,{"date":859,"open":849,"high":849,"low":767,"close":773,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":773},"2026-04-08",0.055,0.24,3800,{"date":864,"open":571,"high":865,"low":586,"close":865,"change":606,"percent_change":520,"volume":854,"transactions":9,"vwap":865},"2026-04-07",22.815,{"date":867,"open":621,"high":620,"low":621,"close":615,"change":307,"percent_change":299,"volume":868,"transactions":9,"vwap":615},"2026-04-06",9100,{"date":870,"open":621,"high":620,"low":621,"close":680,"change":350,"percent_change":482,"volume":702,"transactions":9,"vwap":680},"2026-04-02",{"date":872,"open":586,"high":571,"low":873,"close":586,"change":874,"percent_change":782,"volume":792,"transactions":9,"vwap":586},"2026-04-01",22.752,0.027,{"date":876,"open":748,"high":610,"low":748,"close":877,"change":878,"percent_change":879,"volume":836,"transactions":9,"vwap":877},"2026-03-31",22.733,0.088,0.39,{"date":881,"open":420,"high":420,"low":387,"close":439,"change":882,"percent_change":883,"volume":792,"transactions":9,"vwap":439},"2026-03-30",0.064,0.28,{"date":885,"open":337,"high":372,"low":329,"close":886,"change":887,"percent_change":451,"volume":888,"transactions":9,"vwap":886},"2026-03-27",22.581,-0.029,6700,{"date":890,"open":458,"high":458,"low":348,"close":348,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":348},"2026-03-26",-0.1,-0.44,12300,{"date":895,"open":457,"high":402,"low":458,"close":457,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":457},"2026-03-25",-0.027,-0.12,46200,{"date":900,"open":578,"high":586,"low":402,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-03-24",22.737,-0.048,-0.21,20600,{"date":906,"open":621,"high":635,"low":578,"close":619,"change":907,"percent_change":144,"volume":908,"transactions":9,"vwap":619},"2026-03-23",0.087,5000,{"date":910,"open":610,"high":586,"low":458,"close":911,"change":912,"percent_change":244,"volume":913,"transactions":9,"vwap":911},"2026-03-20",22.698,-0.174,6400,{"date":915,"open":635,"high":916,"low":917,"close":916,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":916},"2026-03-19",22.872,22.808,{"date":919,"open":920,"high":835,"low":666,"close":666,"change":300,"percent_change":749,"volume":921,"transactions":9,"vwap":666},"2026-03-18",22.91,11500,{"date":923,"open":835,"high":839,"low":924,"close":835,"change":860,"percent_change":861,"volume":925,"transactions":9,"vwap":835},"2026-03-17",22.93,10700,{"date":927,"open":849,"high":849,"low":773,"close":928,"change":929,"percent_change":930,"volume":846,"transactions":9,"vwap":928},"2026-03-16",22.885,0.075,0.33,{"date":932,"open":770,"high":661,"low":933,"close":635,"change":542,"percent_change":740,"volume":632,"transactions":9,"vwap":635},"2026-03-13",22.806,{"date":935,"open":924,"high":924,"low":936,"close":773,"change":891,"percent_change":892,"volume":937,"transactions":9,"vwap":773},"2026-03-12",22.867,2500,{"date":939,"open":817,"high":940,"low":840,"close":817,"change":698,"percent_change":813,"volume":692,"transactions":9,"vwap":817},"2026-03-11",22.98,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":366,"percent_change":476,"volume":946,"transactions":9,"vwap":945},"2026-03-10",23.084999,23.09,23.035,8700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":860,"percent_change":861,"volume":953,"transactions":9,"vwap":952},"2026-03-09",23.02,23.08,23,23.07,5700,{"date":955,"open":956,"high":957,"low":956,"close":828,"change":235,"percent_change":958,"volume":959,"transactions":9,"vwap":828},"2026-03-06",23.013,23.049999,-0.24,13900,{"date":961,"open":944,"high":944,"low":962,"close":952,"change":721,"percent_change":963,"volume":632,"transactions":9,"vwap":952},"2026-03-05",23.059999,-0.32,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":254,"percent_change":255,"volume":969,"transactions":9,"vwap":968},"2026-03-04",23.13,23.155,23.145,18000,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":315,"percent_change":451,"volume":732,"transactions":9,"vwap":974},"2026-03-03",23.11,23.15,23.14,{"date":976,"open":977,"high":978,"low":977,"close":977,"change":235,"percent_change":958,"volume":841,"transactions":9,"vwap":977},"2026-03-02",23.17,23.175,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":307,"percent_change":299,"volume":985,"transactions":9,"vwap":984},"2026-02-27",23.23,23.233,23.22,23.225,4900,{"date":987,"open":984,"high":981,"low":983,"close":981,"change":413,"percent_change":104,"volume":988,"transactions":9,"vwap":981},"2026-02-26",900,{"date":990,"open":991,"high":981,"low":992,"close":993,"change":542,"percent_change":740,"volume":994,"transactions":9,"vwap":993},"2026-02-25",23.21,23.2,23.215,5300,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":557,"percent_change":542,"volume":643,"transactions":9,"vwap":999},"2026-02-24",23.27,23.28,23.275,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":519,"percent_change":672,"volume":854,"transactions":9,"vwap":1004},"2026-02-23",23.3,23.31,23.29,{"date":1006,"open":1007,"high":998,"low":1007,"close":1008,"change":1009,"percent_change":20,"volume":677,"transactions":9,"vwap":1008},"2026-02-20",23.265,23.266,0.001,{"date":1011,"open":997,"high":998,"low":1012,"close":1007,"change":254,"percent_change":255,"volume":1013,"transactions":9,"vwap":1007},"2026-02-19",23.24,4400,{"date":1015,"open":997,"high":1004,"low":1016,"close":1017,"change":20,"percent_change":20,"volume":1018,"transactions":9,"vwap":1017},"2026-02-18",23.257,23.26,15800,{"date":1020,"open":1021,"high":997,"low":1012,"close":1017,"change":109,"percent_change":290,"volume":1022,"transactions":9,"vwap":1017},"2026-02-17",23.252,53300,{"date":1024,"open":1007,"high":998,"low":1025,"close":997,"change":350,"percent_change":482,"volume":1026,"transactions":9,"vwap":997},"2026-02-13",23.263,6800,{"date":1028,"open":981,"high":1029,"low":991,"close":1030,"change":657,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-02-12",23.25,23.235,0.19,9900,{"date":1034,"open":1035,"high":992,"low":1036,"close":1037,"change":299,"percent_change":300,"volume":1038,"transactions":9,"vwap":1037},"2026-02-11",23.185,23.18,23.19,5600,{"date":1040,"open":1012,"high":1012,"low":991,"close":991,"change":350,"percent_change":482,"volume":1013,"transactions":9,"vwap":991},"2026-02-10",{"date":1042,"open":1043,"high":1037,"low":1044,"close":978,"change":1045,"percent_change":1046,"volume":757,"transactions":9,"vwap":978},"2026-02-09",23.177,23.161,0.019,0.08,{"date":1048,"open":966,"high":1049,"low":966,"close":1049,"change":1050,"percent_change":520,"volume":994,"transactions":9,"vwap":1049},"2026-02-06",23.156,0.026,{"date":1052,"open":1053,"high":974,"low":1053,"close":966,"change":606,"percent_change":520,"volume":616,"transactions":9,"vwap":966},"2026-02-05",23.106,{"date":1055,"open":1056,"high":972,"low":1057,"close":1058,"change":557,"percent_change":542,"volume":1059,"transactions":9,"vwap":1058},"2026-02-04",23.102,23.1,23.105,8500,{"date":1061,"open":1062,"high":966,"low":1062,"close":1063,"change":20,"percent_change":20,"volume":1064,"transactions":9,"vwap":1063},"2026-02-03",23.030001,23.12,12400,{"date":1066,"open":1058,"high":966,"low":1057,"close":1063,"change":109,"percent_change":290,"volume":1064,"transactions":9,"vwap":1063},"2026-02-02",{"date":1068,"open":1057,"high":966,"low":1057,"close":966,"change":1069,"percent_change":414,"volume":1018,"transactions":9,"vwap":966},"2026-01-30",0.016,{"date":1071,"open":944,"high":966,"low":944,"close":1072,"change":1073,"percent_change":315,"volume":1074,"transactions":9,"vwap":1072},"2026-01-29",23.114,-0.006,11100,{"date":1076,"open":1063,"high":966,"low":1053,"close":1063,"change":557,"percent_change":542,"volume":1077,"transactions":9,"vwap":1063},"2026-01-28",15200,{"date":1079,"open":1080,"high":973,"low":966,"close":1080,"change":20,"percent_change":20,"volume":1026,"transactions":9,"vwap":1080},"2026-01-27",23.135,{"date":1082,"open":1057,"high":974,"low":1057,"close":1080,"change":358,"percent_change":187,"volume":820,"transactions":9,"vwap":1080},"2026-01-26",{"date":1084,"open":972,"high":1085,"low":1058,"close":1085,"change":358,"percent_change":187,"volume":1086,"transactions":9,"vwap":1085},"2026-01-23",23.125,13100,{"date":1088,"open":1063,"high":1063,"low":1089,"close":1089,"change":358,"percent_change":187,"volume":649,"transactions":9,"vwap":1089},"2026-01-22",23.115,{"date":1091,"open":1058,"high":972,"low":944,"close":1058,"change":403,"percent_change":404,"volume":985,"transactions":9,"vwap":1058},"2026-01-21",{"date":1093,"open":962,"high":1094,"low":957,"close":1095,"change":235,"percent_change":958,"volume":1096,"transactions":9,"vwap":1095},"2026-01-20",23.065001,23.055,9800,{"date":1098,"open":1063,"high":966,"low":1057,"close":972,"change":299,"percent_change":300,"volume":1099,"transactions":9,"vwap":972},"2026-01-16",123700,{"date":1101,"open":974,"high":974,"low":1072,"close":966,"change":307,"percent_change":299,"volume":1102,"transactions":9,"vwap":966},"2026-01-15",30500,{"date":1104,"open":1063,"high":974,"low":1063,"close":1080,"change":255,"percent_change":717,"volume":643,"transactions":9,"vwap":1080},"2026-01-14",{"date":1106,"open":977,"high":977,"low":1057,"close":1089,"change":358,"percent_change":187,"volume":1107,"transactions":9,"vwap":1089},"2026-01-13",17800,{"date":1109,"open":1057,"high":972,"low":1057,"close":1058,"change":307,"percent_change":299,"volume":937,"transactions":9,"vwap":1058},"2026-01-12",{"date":1111,"open":1057,"high":972,"low":1057,"close":972,"change":606,"percent_change":520,"volume":846,"transactions":9,"vwap":972},"2026-01-09",{"date":1113,"open":952,"high":1114,"low":952,"close":943,"change":109,"percent_change":290,"volume":753,"transactions":9,"vwap":943},"2026-01-08",23.086,{"date":1116,"open":957,"high":972,"low":957,"close":1117,"change":109,"percent_change":290,"volume":1118,"transactions":9,"vwap":1117},"2026-01-07",23.094999,7400,{"date":1120,"open":950,"high":1058,"low":950,"close":1058,"change":255,"percent_change":717,"volume":1121,"transactions":9,"vwap":1058},"2026-01-06",10100,{"date":1123,"open":950,"high":944,"low":950,"close":943,"change":413,"percent_change":414,"volume":795,"transactions":9,"vwap":943},"2026-01-05",{"date":1125,"open":1126,"high":944,"low":957,"close":952,"change":20,"percent_change":20,"volume":1127,"transactions":9,"vwap":952},"2026-01-02",23.084,79500,{"date":1129,"open":972,"high":972,"low":1130,"close":952,"change":109,"percent_change":290,"volume":953,"transactions":9,"vwap":952},"2025-12-31",23.063,{"date":1132,"open":1133,"high":944,"low":952,"close":950,"change":20,"percent_change":20,"volume":1038,"transactions":9,"vwap":950},"2025-12-30",23.073999,{"date":1135,"open":1136,"high":944,"low":962,"close":950,"change":413,"percent_change":414,"volume":612,"transactions":9,"vwap":950},"2025-12-29",23.075001,{"date":1138,"open":1133,"high":950,"low":957,"close":1094,"change":358,"percent_change":187,"volume":1139,"transactions":9,"vwap":1094},"2025-12-26",12800,{"date":1141,"open":1062,"high":962,"low":1062,"close":1095,"change":476,"percent_change":1142,"volume":663,"transactions":9,"vwap":1095},"2025-12-24",-0.65,{"date":1144,"open":1036,"high":991,"low":1145,"close":1146,"change":109,"percent_change":290,"volume":1147,"transactions":9,"vwap":1146},"2025-12-23",23.179,23.205,7300,{"date":1149,"open":1012,"high":1012,"low":1146,"close":993,"change":20,"percent_change":20,"volume":1150,"transactions":9,"vwap":993},"2025-12-22",11200,{"date":1152,"open":973,"high":1153,"low":973,"close":993,"change":20,"percent_change":20,"volume":1154,"transactions":9,"vwap":993},"2025-12-19",23.228,6500,{"date":1156,"open":991,"high":983,"low":992,"close":993,"change":226,"percent_change":262,"volume":1157,"transactions":9,"vwap":993},"2025-12-18",8800,{"date":1159,"open":1036,"high":1160,"low":1036,"close":1035,"change":109,"percent_change":290,"volume":718,"transactions":9,"vwap":1035},"2025-12-17",23.189,{"date":1162,"open":1037,"high":992,"low":1035,"close":1163,"change":255,"percent_change":717,"volume":1147,"transactions":9,"vwap":1163},"2025-12-16",23.195,{"date":1165,"open":978,"high":1036,"low":1166,"close":978,"change":606,"percent_change":520,"volume":777,"transactions":9,"vwap":978},"2025-12-15",23.16,{"date":1168,"open":1049,"high":1166,"low":974,"close":973,"change":299,"percent_change":300,"volume":1169,"transactions":9,"vwap":973},"2025-12-12",11300,{"date":1171,"open":1036,"high":1160,"low":1166,"close":977,"change":254,"percent_change":255,"volume":1172,"transactions":9,"vwap":977},"2025-12-11",23400,{"date":1174,"open":974,"high":977,"low":966,"close":1175,"change":403,"percent_change":404,"volume":1147,"transactions":9,"vwap":1175},"2025-12-10",23.165,{"date":1177,"open":966,"high":966,"low":1057,"close":1089,"change":706,"percent_change":206,"volume":1178,"transactions":9,"vwap":1089},"2025-12-09",8000,{"date":1180,"open":974,"high":1181,"low":1063,"close":974,"change":706,"percent_change":206,"volume":1086,"transactions":9,"vwap":974},"2025-12-08",23.153,{"date":1183,"open":1166,"high":1184,"low":1166,"close":1175,"change":109,"percent_change":290,"volume":1185,"transactions":9,"vwap":1175},"2025-12-05",23.169,8100,{"date":1187,"open":977,"high":1036,"low":977,"close":978,"change":706,"percent_change":206,"volume":841,"transactions":9,"vwap":978},"2025-12-04",{"date":1189,"open":966,"high":1190,"low":966,"close":992,"change":226,"percent_change":262,"volume":1191,"transactions":9,"vwap":992},"2025-12-03",23.217,5500,{"date":1193,"open":1036,"high":1036,"low":1194,"close":977,"change":1045,"percent_change":1046,"volume":1154,"transactions":9,"vwap":977},"2025-12-02",23.159,{"date":1196,"open":967,"high":977,"low":966,"close":1197,"change":1198,"percent_change":381,"volume":1199,"transactions":9,"vwap":1197},"2025-12-01",23.151,-0.046,27800,{"date":1201,"open":992,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":358,"volume":1206,"transactions":9,"vwap":1204},"2025-11-28",23.204,23.186,23.197,0.002,8200,{"date":1208,"open":992,"high":991,"low":977,"close":1163,"change":606,"percent_change":520,"volume":1209,"transactions":9,"vwap":1163},"2025-11-26",12000,{"date":1211,"open":977,"high":1037,"low":973,"close":977,"change":698,"percent_change":813,"volume":1212,"transactions":9,"vwap":977},"2025-11-25",14300,{"date":1214,"open":981,"high":1012,"low":1215,"close":1030,"change":350,"percent_change":482,"volume":1216,"transactions":9,"vwap":1030},"2025-11-24",23.207,3600,{"date":1218,"open":1160,"high":983,"low":1035,"close":992,"change":187,"percent_change":1219,"volume":1220,"transactions":9,"vwap":992},"2025-11-21",0.17,7800,{"date":1222,"open":1063,"high":1223,"low":1063,"close":1166,"change":255,"percent_change":717,"volume":814,"transactions":9,"vwap":1166},"2025-11-20",23.173,{"date":1225,"open":977,"high":1043,"low":1226,"close":974,"change":307,"percent_change":299,"volume":1064,"transactions":9,"vwap":974},"2025-11-19",23.136,{"date":1228,"open":1229,"high":973,"low":966,"close":968,"change":254,"percent_change":255,"volume":868,"transactions":9,"vwap":968},"2025-11-18",23.137,{"date":1231,"open":974,"high":1184,"low":966,"close":974,"change":557,"percent_change":542,"volume":695,"transactions":9,"vwap":974},"2025-11-17",{"date":1233,"open":1036,"high":1036,"low":967,"close":967,"change":109,"percent_change":290,"volume":953,"transactions":9,"vwap":967},"2025-11-14",{"date":1235,"open":1146,"high":1146,"low":1236,"close":1175,"change":689,"percent_change":819,"volume":636,"transactions":9,"vwap":1175},"2025-11-13",23.163,{"date":1238,"open":981,"high":1012,"low":992,"close":993,"change":109,"percent_change":290,"volume":937,"transactions":9,"vwap":993},"2025-11-12",{"date":1240,"open":1012,"high":1012,"low":992,"close":984,"change":606,"percent_change":520,"volume":1013,"transactions":9,"vwap":984},"2025-11-11",{"date":1242,"open":991,"high":1243,"low":1036,"close":992,"change":255,"percent_change":717,"volume":636,"transactions":9,"vwap":992},"2025-11-10",23.213,{"date":1245,"open":1037,"high":992,"low":1166,"close":1036,"change":254,"percent_change":255,"volume":653,"transactions":9,"vwap":1036},"2025-11-07",{"date":1247,"open":1166,"high":992,"low":1166,"close":978,"change":350,"percent_change":482,"volume":1178,"transactions":9,"vwap":978},"2025-11-06",{"date":1249,"open":1166,"high":1166,"low":1250,"close":974,"change":706,"percent_change":206,"volume":653,"transactions":9,"vwap":974},"2025-11-05",23.131,{"date":1252,"open":1036,"high":1036,"low":973,"close":1175,"change":20,"percent_change":20,"volume":677,"transactions":9,"vwap":1175},"2025-11-04",{"date":1254,"open":1166,"high":1036,"low":973,"close":1175,"change":299,"percent_change":300,"volume":1096,"transactions":9,"vwap":1175},"2025-11-03",{"date":1256,"open":981,"high":981,"low":1035,"close":1035,"change":307,"percent_change":299,"volume":753,"transactions":9,"vwap":1035},"2025-10-31",{"date":1258,"open":1259,"high":983,"low":1037,"close":1037,"change":315,"percent_change":451,"volume":695,"transactions":9,"vwap":1037},"2025-10-30",23.216,{"date":1261,"open":1002,"high":1002,"low":983,"close":983,"change":272,"percent_change":1262,"volume":1263,"transactions":9,"vwap":983},"2025-10-29",-0.68,10300,{"date":1265,"open":1266,"high":22,"low":1267,"close":1268,"change":358,"percent_change":187,"volume":1269,"transactions":9,"vwap":1268},"2025-10-28",23.365,23.36,23.38,100200,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":262,"volume":1276,"transactions":9,"vwap":1274},"2025-10-27",23.32,23.39,23.37,0.031,22200,{"date":1278,"open":1003,"high":1279,"low":1003,"close":1280,"change":1275,"percent_change":262,"volume":1281,"transactions":9,"vwap":1280},"2025-10-24",23.348,23.339,11900,{"date":1283,"open":1272,"high":1284,"low":1002,"close":1285,"change":314,"percent_change":315,"volume":643,"transactions":9,"vwap":1285},"2025-10-23",23.33,23.308,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":307,"percent_change":299,"volume":1169,"transactions":9,"vwap":1291},"2025-10-22",23.304,23.34,23.302,23.315,{"date":1293,"open":1294,"high":1294,"low":1272,"close":1272,"change":358,"percent_change":187,"volume":1295,"transactions":9,"vwap":1272},"2025-10-21",23.35,6900,{"date":1297,"open":1004,"high":1284,"low":1004,"close":1003,"change":187,"percent_change":1219,"volume":1298,"transactions":9,"vwap":1003},"2025-10-20",9300,{"date":1300,"open":997,"high":998,"low":1012,"close":997,"change":254,"percent_change":255,"volume":1301,"transactions":9,"vwap":997},"2025-10-17",56400,{"date":1303,"open":1002,"high":1002,"low":1029,"close":1007,"change":557,"percent_change":542,"volume":792,"transactions":9,"vwap":1007},"2025-10-16",{"date":1305,"open":1306,"high":1306,"low":1307,"close":998,"change":226,"percent_change":262,"volume":171,"transactions":9,"vwap":998},"2025-10-15",23.285,23.277,{"date":1309,"open":1190,"high":1310,"low":1190,"close":1029,"change":226,"percent_change":262,"volume":1311,"transactions":9,"vwap":1029},"2025-10-14",23.269,30800,{"date":1313,"open":992,"high":981,"low":1314,"close":983,"change":860,"percent_change":861,"volume":1315,"transactions":9,"vwap":983},"2025-10-13",23.191,16000,{"date":1317,"open":1029,"high":1029,"low":1175,"close":1175,"change":803,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1175},"2025-10-10",-0.34,1200,{"date":1321,"open":1021,"high":998,"low":1012,"close":1322,"change":1323,"percent_change":1324,"volume":760,"transactions":9,"vwap":1322},"2025-10-09",23.245,-0.069,-0.3,{"date":1326,"open":1289,"high":1289,"low":1003,"close":1327,"change":1328,"percent_change":300,"volume":1329,"transactions":9,"vwap":1327},"2025-10-08",23.314,-0.021,36500,{"date":1331,"open":998,"high":1267,"low":998,"close":1332,"change":20,"percent_change":20,"volume":1333,"transactions":9,"vwap":1332},"2025-10-07",23.335,95000,{"date":1335,"open":1294,"high":1294,"low":1284,"close":1332,"change":20,"percent_change":20,"volume":1336,"transactions":9,"vwap":1332},"2025-10-06",9200,{"date":1338,"open":1339,"high":1294,"low":1272,"close":1332,"change":20,"percent_change":20,"volume":1340,"transactions":9,"vwap":1332},"2025-10-03",23.326,110100,{"date":1342,"open":1343,"high":1289,"low":1332,"close":1332,"change":413,"percent_change":104,"volume":836,"transactions":9,"vwap":1332},"2025-10-02",23.336,{"date":1345,"open":1289,"high":1294,"low":998,"close":1272,"change":254,"percent_change":255,"volume":1346,"transactions":9,"vwap":1272},"2025-10-01",99700,{"date":1348,"open":1349,"high":1284,"low":1349,"close":1291,"change":358,"percent_change":187,"volume":753,"transactions":9,"vwap":1291},"2025-09-30",23.305,{"date":1351,"open":1352,"high":1352,"low":1004,"close":1349,"change":413,"percent_change":104,"volume":1298,"transactions":9,"vwap":1349},"2025-09-29",23.316,{"date":1354,"open":997,"high":1002,"low":997,"close":1004,"change":413,"percent_change":104,"volume":994,"transactions":9,"vwap":1004},"2025-09-26",{"date":1356,"open":1357,"high":1357,"low":997,"close":999,"change":290,"percent_change":243,"volume":753,"transactions":9,"vwap":999},"2025-09-25",23.289,{"date":1359,"open":1284,"high":1284,"low":1291,"close":1291,"change":897,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1291},"2025-09-24",-0.51,300,{"date":1363,"open":173,"high":173,"low":1364,"close":1365,"change":109,"percent_change":290,"volume":692,"transactions":9,"vwap":1365},"2025-09-23",23.431,23.435,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":358,"percent_change":187,"volume":888,"transactions":9,"vwap":1371},"2025-09-22",23.45,23.46,23.427,23.445,{"date":1373,"open":1368,"high":1368,"low":1365,"close":1365,"change":358,"percent_change":187,"volume":677,"transactions":9,"vwap":1365},"2025-09-19",{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":255,"percent_change":717,"volume":854,"transactions":9,"vwap":1377},"2025-09-18",23.42,23.425,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":299,"percent_change":300,"volume":1382,"transactions":9,"vwap":1381},"2025-09-17",23.44,23.405,2800,{"date":1384,"open":1267,"high":1368,"low":1267,"close":1377,"change":20,"percent_change":20,"volume":646,"transactions":9,"vwap":1377},"2025-09-16",{"date":1386,"open":1273,"high":1380,"low":1273,"close":1377,"change":860,"percent_change":861,"volume":937,"transactions":9,"vwap":1377},"2025-09-15",{"date":1388,"open":22,"high":22,"low":1274,"close":1274,"change":1389,"percent_change":542,"volume":1298,"transactions":9,"vwap":1274},"2025-09-12",-0.014,{"date":1391,"open":22,"high":22,"low":1268,"close":1392,"change":1050,"percent_change":520,"volume":825,"transactions":9,"vwap":1392},"2025-09-11",23.384,{"date":1394,"open":1268,"high":1268,"low":1294,"close":1395,"change":1396,"percent_change":226,"volume":1397,"transactions":9,"vwap":1395},"2025-09-10",23.358,0.007,8300,{"date":1399,"open":1274,"high":1274,"low":1272,"close":1400,"change":1401,"percent_change":290,"volume":913,"transactions":9,"vwap":1400},"2025-09-09",23.351,-0.009,{"date":1403,"open":1274,"high":1274,"low":1404,"close":1267,"change":413,"percent_change":104,"volume":649,"transactions":9,"vwap":1267},"2025-09-08",23.357,{"date":1406,"open":1268,"high":1273,"low":1284,"close":1407,"change":606,"percent_change":520,"volume":1157,"transactions":9,"vwap":1407},"2025-09-05",23.345,{"date":1409,"open":1017,"high":1284,"low":1017,"close":1272,"change":606,"percent_change":520,"volume":925,"transactions":9,"vwap":1272},"2025-09-04",{"date":1411,"open":1004,"high":1003,"low":997,"close":1412,"change":350,"percent_change":482,"volume":673,"transactions":9,"vwap":1412},"2025-09-03",23.295,{"date":1414,"open":997,"high":997,"low":1012,"close":1017,"change":1415,"percent_change":300,"volume":1295,"transactions":9,"vwap":1017},"2025-09-02",-0.022,{"date":1417,"open":1306,"high":1349,"low":1418,"close":1418,"change":1419,"percent_change":109,"volume":760,"transactions":9,"vwap":1418},"2025-08-29",23.282,-0.003,{"date":1421,"open":1422,"high":1422,"low":1306,"close":1306,"change":413,"percent_change":104,"volume":735,"transactions":9,"vwap":1306},"2025-08-28",23.301,{"date":1424,"open":983,"high":1002,"low":983,"close":997,"change":198,"percent_change":1324,"volume":1425,"transactions":9,"vwap":997},"2025-08-27",15500,{"date":1427,"open":1003,"high":1428,"low":1003,"close":1289,"change":606,"percent_change":520,"volume":702,"transactions":9,"vwap":1289},"2025-08-26",23.349,{"date":1430,"open":1002,"high":1284,"low":1002,"close":1291,"change":109,"percent_change":290,"volume":1431,"transactions":9,"vwap":1291},"2025-08-25",728400,{"date":1433,"open":997,"high":1434,"low":997,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-08-22",23.325,0.103,0.44,20200,{"date":1439,"open":992,"high":1440,"low":992,"close":1440,"change":557,"percent_change":542,"volume":616,"transactions":9,"vwap":1440},"2025-08-21",23.222,{"date":1442,"open":991,"high":1012,"low":991,"close":1443,"change":1205,"percent_change":358,"volume":668,"transactions":9,"vwap":1443},"2025-08-20",23.237,{"date":1445,"open":981,"high":1446,"low":983,"close":1030,"change":109,"percent_change":290,"volume":718,"transactions":9,"vwap":1030},"2025-08-19",23.244,{"date":1448,"open":1012,"high":997,"low":981,"close":1322,"change":20,"percent_change":20,"volume":1449,"transactions":9,"vwap":1322},"2025-08-18",14100,{"date":1451,"open":981,"high":1029,"low":981,"close":1322,"change":20,"percent_change":20,"volume":937,"transactions":9,"vwap":1322},"2025-08-15",{"date":1453,"open":1029,"high":1029,"low":1190,"close":1322,"change":557,"percent_change":542,"volume":1454,"transactions":9,"vwap":1322},"2025-08-14",700,{"date":1456,"open":997,"high":997,"low":1012,"close":1017,"change":187,"percent_change":1219,"volume":1457,"transactions":9,"vwap":1017},"2025-08-13",7700,{"date":1459,"open":983,"high":981,"low":992,"close":983,"change":226,"percent_change":262,"volume":810,"transactions":9,"vwap":983},"2025-08-12",{"date":1461,"open":991,"high":991,"low":1037,"close":1037,"change":254,"percent_change":255,"volume":1319,"transactions":9,"vwap":1037},"2025-08-11",{"date":1463,"open":992,"high":992,"low":1035,"close":1035,"change":1464,"percent_change":109,"volume":988,"transactions":9,"vwap":1035},"2025-08-08",-0.002,{"date":1466,"open":983,"high":983,"low":978,"close":1467,"change":1468,"percent_change":542,"volume":639,"transactions":9,"vwap":1467},"2025-08-07",23.187,-0.013,{"date":1470,"open":1037,"high":991,"low":1035,"close":992,"change":606,"percent_change":520,"volume":908,"transactions":9,"vwap":992},"2025-08-06",{"date":1472,"open":1036,"high":1203,"low":978,"close":978,"change":254,"percent_change":255,"volume":684,"transactions":9,"vwap":978},"2025-08-05",{"date":1474,"open":973,"high":1036,"low":974,"close":977,"change":657,"percent_change":1031,"volume":1475,"transactions":9,"vwap":977},"2025-08-04",9700,{"date":1477,"open":972,"high":1085,"low":972,"close":1085,"change":226,"percent_change":262,"volume":729,"transactions":9,"vwap":1085},"2025-08-01",{"date":1479,"open":1480,"high":1480,"low":944,"close":1117,"change":254,"percent_change":255,"volume":1481,"transactions":9,"vwap":1117},"2025-07-31",23.104,2400,{"date":1483,"open":1484,"high":1484,"low":950,"close":944,"change":290,"percent_change":243,"volume":1485,"transactions":9,"vwap":944},"2025-07-30",23.144,17600,{"date":1487,"open":972,"high":968,"low":972,"close":966,"change":254,"percent_change":255,"volume":732,"transactions":9,"vwap":966},"2025-07-29",{"date":1489,"open":1085,"high":1085,"low":1085,"close":1085,"change":109,"percent_change":290,"volume":988,"transactions":9,"vwap":1085},"2025-07-28",{"date":1491,"open":968,"high":1166,"low":1080,"close":1080,"change":413,"percent_change":104,"volume":814,"transactions":9,"vwap":1080},"2025-07-25",{"date":1493,"open":1035,"high":1035,"low":1063,"close":1063,"change":557,"percent_change":542,"volume":792,"transactions":9,"vwap":1063},"2025-07-24",{"date":1495,"open":1496,"high":1497,"low":1063,"close":1080,"change":300,"percent_change":749,"volume":1157,"transactions":9,"vwap":1080},"2025-07-23",23.123,23.149,{"date":1499,"open":983,"high":1029,"low":983,"close":984,"change":255,"percent_change":717,"volume":663,"transactions":9,"vwap":984},"2025-07-22",{"date":1501,"open":981,"high":981,"low":992,"close":1146,"change":350,"percent_change":482,"volume":1502,"transactions":9,"vwap":1146},"2025-07-21",1400,{"date":1504,"open":1166,"high":1036,"low":1166,"close":977,"change":226,"percent_change":262,"volume":753,"transactions":9,"vwap":977},"2025-07-18",{"date":1506,"open":1226,"high":974,"low":966,"close":974,"change":255,"percent_change":717,"volume":846,"transactions":9,"vwap":974},"2025-07-17",{"date":1508,"open":1509,"high":966,"low":1063,"close":1063,"change":1510,"percent_change":351,"volume":1382,"transactions":9,"vwap":1063},"2025-07-16",23.124,0.036,{"date":1512,"open":973,"high":973,"low":952,"close":1126,"change":1513,"percent_change":272,"volume":1147,"transactions":9,"vwap":1126},"2025-07-15",-0.036,{"date":1515,"open":1063,"high":1063,"low":1063,"close":1063,"change":109,"percent_change":290,"volume":1516,"transactions":9,"vwap":1063},"2025-07-14",5800,{"date":1518,"open":966,"high":966,"low":966,"close":966,"change":20,"percent_change":20,"volume":1361,"transactions":9,"vwap":966},"2025-07-11",{"date":1520,"open":973,"high":977,"low":966,"close":966,"change":896,"percent_change":897,"volume":1077,"transactions":9,"vwap":966},"2025-07-10",{"date":1522,"open":1523,"high":1036,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":810,"transactions":9,"vwap":1524},"2025-07-09",23.138,23.157,0.052,0.23,{"date":1528,"open":1529,"high":974,"low":944,"close":1058,"change":315,"percent_change":451,"volume":1530,"transactions":9,"vwap":1058},"2025-07-08",23.139,8600,{"date":1532,"open":977,"high":1035,"low":966,"close":1080,"change":542,"percent_change":740,"volume":810,"transactions":9,"vwap":1080},"2025-07-07",{"date":1534,"open":1202,"high":1202,"low":1163,"close":1163,"change":413,"percent_change":104,"volume":1535,"transactions":9,"vwap":1163},"2025-07-03",200,{"date":1537,"open":977,"high":1146,"low":1166,"close":1036,"change":187,"percent_change":1219,"volume":1209,"transactions":9,"vwap":1036},"2025-07-02",{"date":1539,"open":973,"high":1036,"low":974,"close":974,"change":366,"percent_change":476,"volume":1147,"transactions":9,"vwap":974},"2025-07-01",{"date":1541,"open":973,"high":1036,"low":974,"close":978,"change":104,"percent_change":830,"volume":1542,"transactions":9,"vwap":978},"2025-06-30",52200,{"date":1544,"open":1057,"high":1089,"low":1057,"close":1089,"change":20,"percent_change":20,"volume":988,"transactions":9,"vwap":1089},"2025-06-27",{"date":1546,"open":950,"high":1547,"low":1548,"close":1089,"change":414,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1089},"2025-06-26",23.119,23.070999,0.3,85000,{"date":1552,"open":1553,"high":962,"low":1554,"close":1554,"change":721,"percent_change":963,"volume":937,"transactions":9,"vwap":1554},"2025-06-25",23.051001,23.045,{"date":1556,"open":1063,"high":973,"low":1063,"close":1063,"change":350,"percent_change":482,"volume":953,"transactions":9,"vwap":1063},"2025-06-24",{"date":1558,"open":962,"high":1117,"low":962,"close":943,"change":657,"percent_change":658,"volume":814,"transactions":9,"vwap":943},"2025-06-23",{"date":1560,"open":1561,"high":957,"low":823,"close":1562,"change":350,"percent_change":482,"volume":632,"transactions":9,"vwap":1562},"2025-06-20",23.01,23.040001,{"date":1564,"open":949,"high":949,"low":1565,"close":1566,"change":255,"percent_change":717,"volume":684,"transactions":9,"vwap":1566},"2025-06-18",22.975,23.0049992,{"date":1568,"open":824,"high":824,"low":824,"close":824,"change":109,"percent_change":290,"volume":1569,"transactions":9,"vwap":824},"2025-06-17",100,{"date":1571,"open":940,"high":1561,"low":940,"close":829,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":829},"2025-06-16",0.048,0.21,9600,{"date":1576,"open":845,"high":1577,"low":1578,"close":1578,"change":786,"percent_change":215,"volume":937,"transactions":9,"vwap":1578},"2025-06-13",22.979,22.947,{"date":1580,"open":829,"high":1581,"low":940,"close":1566,"change":255,"percent_change":717,"volume":1206,"transactions":9,"vwap":1566},"2025-06-12",23.016001,{"date":1583,"open":940,"high":829,"low":817,"close":824,"change":255,"percent_change":717,"volume":677,"transactions":9,"vwap":824},"2025-06-11",{"date":1585,"open":844,"high":817,"low":844,"close":845,"change":187,"percent_change":1219,"volume":643,"transactions":9,"vwap":845},"2025-06-10",{"date":1587,"open":920,"high":834,"low":920,"close":1588,"change":1510,"percent_change":351,"volume":1481,"transactions":9,"vwap":1588},"2025-06-09",22.925,{"date":1590,"open":773,"high":1591,"low":773,"close":1591,"change":1592,"percent_change":652,"volume":1593,"transactions":9,"vwap":1591},"2025-06-06",22.889,-0.041,400,{"date":1595,"open":835,"high":839,"low":849,"close":924,"change":109,"percent_change":290,"volume":692,"transactions":9,"vwap":924},"2025-06-05",{"date":1597,"open":773,"high":840,"low":773,"close":835,"change":350,"percent_change":482,"volume":632,"transactions":9,"vwap":835},"2025-06-04",{"date":1599,"open":853,"high":920,"low":853,"close":1600,"change":1601,"percent_change":587,"volume":1121,"transactions":9,"vwap":1600},"2025-06-03",22.905,0.042,{"date":1603,"open":766,"high":1604,"low":1605,"close":1604,"change":1606,"percent_change":104,"volume":836,"transactions":9,"vwap":1604},"2025-06-02",22.863,22.851,0.013,{"date":1608,"open":766,"high":853,"low":666,"close":666,"change":20,"percent_change":20,"volume":1086,"transactions":9,"vwap":666},"2025-05-30",{"date":1610,"open":767,"high":773,"low":1611,"close":666,"change":1612,"percent_change":414,"volume":1502,"transactions":9,"vwap":666},"2025-05-29",22.84,0.017,{"date":1614,"open":1611,"high":1611,"low":1615,"close":1615,"change":1616,"percent_change":215,"volume":953,"transactions":9,"vwap":1615},"2025-05-28",22.833,-0.057,{"date":1618,"open":857,"high":857,"low":853,"close":853,"change":299,"percent_change":300,"volume":1535,"transactions":9,"vwap":853},"2025-05-27",{"date":1620,"open":920,"high":920,"low":853,"close":920,"change":358,"percent_change":187,"volume":673,"transactions":9,"vwap":920},"2025-05-23",{"date":1622,"open":766,"high":849,"low":766,"close":849,"change":606,"percent_change":520,"volume":862,"transactions":9,"vwap":849},"2025-05-22",{"date":1624,"open":1625,"high":1625,"low":774,"close":774,"change":109,"percent_change":290,"volume":684,"transactions":9,"vwap":774},"2025-05-21",22.877,{"date":1627,"open":1628,"high":928,"low":1628,"close":928,"change":307,"percent_change":299,"volume":1361,"transactions":9,"vwap":928},"2025-05-20",22.884,{"date":1630,"open":766,"high":853,"low":766,"close":853,"change":413,"percent_change":414,"volume":846,"transactions":9,"vwap":853},"2025-05-19",{"date":1632,"open":765,"high":765,"low":774,"close":774,"change":254,"percent_change":255,"volume":1481,"transactions":9,"vwap":774},"2025-05-16",{"date":1634,"open":1635,"high":1636,"low":666,"close":773,"change":413,"percent_change":414,"volume":841,"transactions":9,"vwap":773},"2025-05-15",22.876,22.879,{"date":1638,"open":1639,"high":1639,"low":1640,"close":801,"change":557,"percent_change":198,"volume":1454,"transactions":9,"vwap":801},"2025-05-14",22.869,22.841,{"date":1642,"open":666,"high":773,"low":1640,"close":773,"change":350,"percent_change":482,"volume":937,"transactions":9,"vwap":773},"2025-05-13",{"date":1644,"open":661,"high":1611,"low":661,"close":667,"change":20,"percent_change":20,"volume":836,"transactions":9,"vwap":667},"2025-05-12",{"date":1646,"open":667,"high":667,"low":667,"close":667,"change":358,"percent_change":187,"volume":1569,"transactions":9,"vwap":667},"2025-05-09",{"date":1648,"open":1611,"high":1611,"low":635,"close":770,"change":307,"percent_change":299,"volume":814,"transactions":9,"vwap":770},"2025-05-08",{"date":1650,"open":656,"high":1651,"low":656,"close":661,"change":20,"percent_change":20,"volume":677,"transactions":9,"vwap":661},"2025-05-07",22.836,{"date":1653,"open":635,"high":1654,"low":635,"close":661,"change":1396,"percent_change":226,"volume":757,"transactions":9,"vwap":661},"2025-05-06",22.839,{"date":1656,"open":635,"high":1657,"low":635,"close":1657,"change":1464,"percent_change":109,"volume":639,"transactions":9,"vwap":1657},"2025-05-05",22.823,{"date":1659,"open":1660,"high":770,"low":1660,"close":770,"change":20,"percent_change":20,"volume":1454,"transactions":9,"vwap":770},"2025-05-02",22.802,{"date":1662,"open":798,"high":798,"low":770,"close":770,"change":706,"percent_change":206,"volume":1216,"transactions":9,"vwap":770},"2025-05-01",{"date":1664,"open":667,"high":666,"low":635,"close":666,"change":606,"percent_change":520,"volume":1665,"transactions":9,"vwap":666},"2025-04-30",9000,{"date":1667,"open":1651,"high":1651,"low":770,"close":770,"change":1668,"percent_change":187,"volume":1454,"transactions":9,"vwap":770},"2025-04-29",0.009,{"date":1670,"open":635,"high":1671,"low":635,"close":1671,"change":1009,"percent_change":20,"volume":988,"transactions":9,"vwap":1671},"2025-04-28",22.816,{"date":1673,"open":620,"high":865,"low":620,"close":865,"change":255,"percent_change":717,"volume":718,"transactions":9,"vwap":865},"2025-04-25",{"date":1675,"open":1676,"high":620,"low":1676,"close":680,"change":226,"percent_change":262,"volume":777,"transactions":9,"vwap":680},"2025-04-24",22.767,{"date":1678,"open":620,"high":620,"low":578,"close":590,"change":803,"percent_change":323,"volume":985,"transactions":9,"vwap":590},"2025-04-23",{"date":177,"open":1680,"high":766,"low":661,"close":798,"change":1205,"percent_change":358,"volume":702,"transactions":9,"vwap":798},22.843]