[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUNX":3,"homepage-market-summary":28,"stock-historical-MUNX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MUNX","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},"AMG GW&K Muni Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9455,0.922356,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.3773,23.64,23.4514,-0.0741,-0.32,2495.0806,25.455,23.26,5420.397979310344,5.3,232,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":38},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},5420,1257532.3312,-6.36,"2025-10-30",[180,183,193,201,210,218,227,236,246,255,264,273,281,289,297,306,314,321,329,340,349,356,366,375,382,389,398,406,414,420,426,433,440,449,456,464,472,482,490,499,505,512,520,528,535,542,549,557,566,574,582,588,595,601,609,618,623,632,639,647,652,657,664,668,673,677,681,686,689,694,698,702,708,712,716,721,725,730,735,742,747,751,753,757,759,764,771,776,781,784,789,795,802,806,810,816,819,824,828,831,835,837,841,845,849,852,855,860,864,869,873,877,881,884,887,893,898,902,904,907,911,916,918,922,927,931,934,937,940,946,952,957,961,967,973,980,985,988,991,994,996,999,1002,1005,1010,1016,1021,1025,1028,1036,1041,1048,1051,1059,1066,1069,1075,1079,1082,1087,1092,1099,1106,1113,1115,1119,1125,1130,1136,1141,1146,1151,1155,1160,1165,1169,1173,1177,1180,1182,1186,1191,1196,1198,1201,1206,1211,1216,1219,1221,1224,1228,1230,1232,1235,1238,1240,1243,1246,1249,1253,1255,1258,1261,1266,1268,1271,1275,1280,1283,1287,1293,1296,1300,1303,1306,1310,1314,1318,1323,1326,1329,1332,1336,1339,1343,1347,1350,1352,1356,1360,1362],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},36,23.5001,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",23.4901,23.5678,23.43,-0.0186,-0.08,54192.0806,78,23.456,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":44,"volume":198,"transactions":199,"vwap":200},"2026-09-30",23.515,23.47,0.2031,2174.0806,56,23.5116,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",23.32,23.2669,-0.1167,-0.5,210.0806,53,23.3079,{"date":211,"open":24,"high":212,"low":24,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",23.3836,-0.1242,-0.53,138.0806,18,23.2729,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",23.5,23.5078,-0.0918,-0.39,200.0806,49,23.5141,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",23.61,23.5996,-0.1454,-0.61,250.0806,44,23.6246,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",23.83,23.63,23.745,-0.2041,-0.85,1594.0806,34,23.6501,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",23.98,23.9491,-0.0162,-0.07,723.0806,19,23.9755,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",23.99,23.9653,-0.0223,-0.09,139.0806,17,23.9964,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",23.95,23.9876,-0.0387,-0.16,504.0806,58,23.9688,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":262,"vwap":280},"2026-09-17",24,24.0263,0.0914,0.38,132.0806,24.0056,{"date":282,"open":257,"high":257,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",23.9349,-0.025,-0.1,1074.0806,23,23.9813,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",23.9599,-0.0926,-0.38,383.0806,61,23.9855,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",24.02,24.0525,-0.0802,-0.33,381.0806,37,24.047,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":105,"volume":311,"transactions":312,"vwap":313},"2026-09-11",24.06,24.1327,0.1745,1058.0806,39,24.1166,{"date":315,"open":275,"high":275,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":225,"vwap":320},"2026-09-10",23.9582,-0.1991,-0.82,376.0806,24.0095,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":253,"vwap":328},"2026-09-09",24.28,24.1573,-0.1827,-0.75,135.0806,24.2782,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",24.32,24.36,24.31,24.34,0.0245,0.1,2093.0806,26,24.3318,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",24.33,24.3155,-0.0045,-0.02,168.0806,20,24.3396,{"date":350,"open":351,"high":351,"low":331,"close":331,"change":285,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",24.44,-0.41,395.0806,21,24.3824,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",24.43,24.41,24.42,0.03,0.12,3886.0806,81,24.4183,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":287,"vwap":374},"2026-09-01",24.47,24.37,24.39,-0.25,-1.01,371.0806,24.4,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":275,"vwap":381},"2026-08-31",24.64,-0.055,-0.22,392.0806,24.6315,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":287,"vwap":388},"2026-08-28",24.695,0.01,0.04,24.0806,24.6924,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":361,"volume":395,"transactions":396,"vwap":397},"2026-08-27",24.71,24.73,24.685,0.0075,10339.0806,62,24.7083,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-26",24.6775,-0.0519,-0.21,131.0806,47,24.6984,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",24.7294,0.0594,0.24,13.0806,14,24.7093,{"date":415,"open":391,"high":416,"low":417,"close":417,"change":418,"percent_change":362,"volume":419,"transactions":338,"vwap":391},"2026-08-24",24.715,24.67,0.0285,10318.0806,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":411,"transactions":412,"vwap":425},"2026-08-21",24.6415,-0.0382,-0.15,24.6581,{"date":427,"open":428,"high":391,"low":429,"close":429,"change":430,"percent_change":86,"volume":431,"transactions":338,"vwap":432},"2026-08-20",24.69,24.6797,-0.0587,774.0806,24.689,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":327,"transactions":262,"vwap":439},"2026-08-19",24.76,24.7384,0.0734,0.3,24.7631,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",24.61,24.665,-0.0408,-0.17,130.0806,16,24.6189,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":140,"volume":453,"transactions":454,"vwap":455},"2026-08-17",24.7058,-0.0851,252.0806,85,24.7563,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-14",24.7909,-0.0933,-0.37,1147.0806,104,24.82,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":410,"volume":469,"transactions":470,"vwap":471},"2026-08-13",24.88,24.8842,0.0592,238.0806,38,24.8792,{"date":473,"open":463,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",24.86,24.81,24.825,0.0178,0.07,2133.0266,22,24.8394,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":345,"volume":487,"transactions":488,"vwap":489},"2026-08-11",24.79,24.8072,-0.0038,121.0806,12,24.7942,{"date":491,"open":484,"high":492,"low":484,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",24.83,24.811,-0.0089,-0.04,883.0806,15,24.8244,{"date":500,"open":475,"high":501,"low":475,"close":501,"change":502,"percent_change":503,"volume":261,"transactions":447,"vwap":504},"2026-08-07",24.8199,0.0775,0.31,24.814,{"date":506,"open":435,"high":435,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":480,"vwap":511},"2026-08-06",24.7424,-0.0558,-0.23,161.0806,24.7686,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":447,"vwap":519},"2026-08-05",24.78,24.7982,0.0333,0.13,195.0806,24.7856,{"date":521,"open":522,"high":523,"low":522,"close":523,"change":524,"percent_change":438,"volume":525,"transactions":526,"vwap":527},"2026-08-04",24.74,24.7649,0.0741,391.0806,13,24.7418,{"date":529,"open":393,"high":384,"low":393,"close":530,"change":531,"percent_change":269,"volume":532,"transactions":533,"vwap":534},"2026-08-03",24.6908,-0.0404,684.9194,11,24.6902,{"date":536,"open":392,"high":537,"low":538,"close":537,"change":539,"percent_change":86,"volume":540,"transactions":541,"vwap":538},"2026-07-31",24.7312,24.7299,-0.0588,1705,8,{"date":543,"open":484,"high":484,"low":484,"close":484,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",0.0001,0,6,4,24.7533,{"date":550,"open":463,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":541,"vwap":556},"2026-07-29",24.8201,24.7899,-0.0761,-0.31,367,24.8255,{"date":558,"open":474,"high":559,"low":560,"close":559,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",24.866,24.85,0.0644,0.26,393,9,24.8564,{"date":567,"open":492,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":447,"vwap":573},"2026-07-27",24.84,24.8016,0.0541,0.22,1540,24.8296,{"date":575,"open":522,"high":576,"low":522,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-24",24.7475,0.1317,0.54,572,54,24.7565,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":546,"transactions":547,"vwap":587},"2026-07-23",24.6158,-0.1739,-0.7,24.6667,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":452,"percent_change":140,"volume":592,"transactions":593,"vwap":594},"2026-07-22",24.8,24.7897,208,10,24.8023,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":546,"transactions":547,"vwap":600},"2026-07-21",24.8748,-0.0656,-0.26,24.91,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":509,"volume":607,"transactions":216,"vwap":608},"2026-07-20",24.965,24.97,24.9404,-0.0585,1242,24.9639,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":312,"vwap":617},"2026-07-17",24.98,25,24.9989,0.0388,0.16,2498,24.9879,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":599,"volume":546,"transactions":547,"vwap":622},"2026-07-16",24.9601,-0.0649,24.9825,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":253,"vwap":631},"2026-07-15",25.06,25.08,25.025,-0.0442,-0.18,3716,25.0708,{"date":633,"open":625,"high":634,"low":625,"close":635,"change":636,"percent_change":386,"volume":637,"transactions":541,"vwap":638},"2026-07-14",25.07,25.0692,0.0106,792,25.0624,{"date":640,"open":634,"high":641,"low":642,"close":642,"change":643,"percent_change":385,"volume":644,"transactions":645,"vwap":646},"2026-07-13",25.085,25.0586,0.0026,7187,41,25.075,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":336,"volume":651,"transactions":9,"vwap":649},"2026-07-10",25.056,0.026,100,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":651,"transactions":9,"vwap":654},"2026-07-09",25.030001,0.005,0.02,{"date":658,"open":659,"high":660,"low":627,"close":627,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":627},"2026-07-08",25.035,25.049999,-0.071,-0.28,500,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":223,"volume":651,"transactions":9,"vwap":666},"2026-07-07",25.096001,-0.099,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":651,"transactions":9,"vwap":670},"2026-07-06",25.195,0.019,0.08,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":166,"volume":651,"transactions":9,"vwap":675},"2026-07-02",25.176,0.051,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":554,"volume":651,"transactions":9,"vwap":679},"2026-07-01",25.125,-0.077,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":651,"transactions":9,"vwap":683},"2026-06-30",25.202,-0.036,-0.14,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":361,"percent_change":362,"volume":651,"transactions":9,"vwap":688},"2026-06-29",25.238,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":651,"transactions":9,"vwap":691},"2026-06-26",25.208,0.013,0.05,{"date":695,"open":670,"high":670,"low":670,"close":670,"change":696,"percent_change":517,"volume":697,"transactions":9,"vwap":670},"2026-06-25",0.032,200,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":51,"volume":545,"transactions":9,"vwap":700},"2026-06-24",25.163,0.044,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":285,"volume":707,"transactions":9,"vwap":705},"2026-06-23",25.12,25.119,-0.024,5000,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":385,"volume":545,"transactions":9,"vwap":710},"2026-06-22",25.143,0.003,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":278,"volume":545,"transactions":9,"vwap":714},"2026-06-18",25.14,0.095,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":545,"transactions":9,"vwap":718},"2026-06-17",25.045,-0.068,-0.27,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":361,"volume":545,"transactions":9,"vwap":723},"2026-06-16",25.113,0.008,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":386,"percent_change":615,"volume":729,"transactions":9,"vwap":728},"2026-06-15",25.1,25.105,300,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":545,"transactions":9,"vwap":732},"2026-06-12",25.065001,-0.007,-0.03,{"date":736,"open":737,"high":727,"low":612,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-11",25.01,25.072001,0.067,0.27,4500,{"date":743,"open":654,"high":654,"low":744,"close":744,"change":745,"percent_change":599,"volume":746,"transactions":9,"vwap":744},"2026-06-10",25.0049992,-0.065,700,{"date":748,"open":626,"high":626,"low":634,"close":634,"change":749,"percent_change":495,"volume":750,"transactions":9,"vwap":634},"2026-06-09",-0.01,1400,{"date":752,"open":634,"high":626,"low":634,"close":626,"change":701,"percent_change":51,"volume":750,"transactions":9,"vwap":626},"2026-06-08",{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":371,"volume":545,"transactions":9,"vwap":755},"2026-06-05",25.035999,-0.064,{"date":758,"open":727,"high":727,"low":727,"close":727,"change":656,"percent_change":672,"volume":651,"transactions":9,"vwap":727},"2026-06-04",{"date":760,"open":634,"high":761,"low":634,"close":626,"change":762,"percent_change":424,"volume":763,"transactions":9,"vwap":626},"2026-06-03",25.13,-0.038,32000,{"date":765,"open":766,"high":714,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-02",25.09,25.118,0.073,0.29,30000,{"date":772,"open":660,"high":634,"low":718,"close":718,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":718},"2026-06-01",-0.105,-0.42,21400,{"date":777,"open":714,"high":778,"low":761,"close":778,"change":336,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-05-29",25.15,0.4,5800,{"date":782,"open":783,"high":626,"low":660,"close":660,"change":545,"percent_change":545,"volume":750,"transactions":9,"vwap":660},"2026-05-28",25.059999,{"date":785,"open":786,"high":660,"low":786,"close":660,"change":787,"percent_change":571,"volume":788,"transactions":9,"vwap":660},"2026-05-27",25.02,0.055,13100,{"date":790,"open":612,"high":654,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-26",24.995,0.121,0.49,6000,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-22",24.89,24.874,0.042,0.17,1600,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":478,"volume":545,"transactions":9,"vwap":804},"2026-05-21",24.832,0.017,{"date":807,"open":435,"high":808,"low":435,"close":808,"change":715,"percent_change":278,"volume":809,"transactions":9,"vwap":808},"2026-05-20",24.815,800,{"date":811,"open":812,"high":435,"low":812,"close":813,"change":814,"percent_change":815,"volume":750,"transactions":9,"vwap":813},"2026-05-19",24.709,24.72,-0.115,-0.46,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":655,"percent_change":656,"volume":651,"transactions":9,"vwap":818},"2026-05-18",24.835,{"date":820,"open":484,"high":492,"low":484,"close":492,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":492},"2026-05-15",-0.137,-0.55,400,{"date":825,"open":611,"high":611,"low":826,"close":826,"change":827,"percent_change":361,"volume":651,"transactions":9,"vwap":826},"2026-05-14",24.967,0.007,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":706,"percent_change":285,"volume":651,"transactions":9,"vwap":830},"2026-05-13",24.96,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":599,"volume":545,"transactions":9,"vwap":833},"2026-05-12",24.984,-0.066,{"date":836,"open":660,"high":660,"low":660,"close":660,"change":749,"percent_change":495,"volume":545,"transactions":9,"vwap":660},"2026-05-11",{"date":838,"open":783,"high":783,"low":783,"close":783,"change":839,"percent_change":840,"volume":651,"transactions":9,"vwap":783},"2026-05-08",0.038,0.15,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":734,"volume":651,"transactions":9,"vwap":843},"2026-05-07",25.021999,-0.008,{"date":846,"open":660,"high":660,"low":654,"close":654,"change":847,"percent_change":740,"volume":848,"transactions":9,"vwap":654},"2026-05-06",0.068,7400,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":805,"percent_change":478,"volume":651,"transactions":9,"vwap":851},"2026-05-05",24.962,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":495,"percent_change":269,"volume":651,"transactions":9,"vwap":854},"2026-05-04",24.945,{"date":856,"open":857,"high":786,"low":858,"close":858,"change":745,"percent_change":599,"volume":859,"transactions":9,"vwap":858},"2026-05-01",24.99,24.985,8300,{"date":861,"open":660,"high":660,"low":660,"close":660,"change":862,"percent_change":863,"volume":651,"transactions":9,"vwap":660},"2026-04-30",0.027,0.11,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":545,"transactions":9,"vwap":866},"2026-04-29",25.023001,-0.032,-0.13,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":629,"volume":823,"transactions":9,"vwap":871},"2026-04-28",25.055,-0.044,{"date":874,"open":727,"high":727,"low":875,"close":875,"change":876,"percent_change":345,"volume":823,"transactions":9,"vwap":875},"2026-04-27",25.099001,-0.006,{"date":878,"open":879,"high":728,"low":879,"close":728,"change":693,"percent_change":166,"volume":880,"transactions":9,"vwap":728},"2026-04-24",25.094999,2800,{"date":882,"open":634,"high":634,"low":660,"close":871,"change":883,"percent_change":251,"volume":809,"transactions":9,"vwap":871},"2026-04-23",-0.018,{"date":885,"open":783,"high":626,"low":783,"close":886,"change":361,"percent_change":362,"volume":746,"transactions":9,"vwap":886},"2026-04-22",25.073,{"date":888,"open":634,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":173,"transactions":9,"vwap":890},"2026-04-21",25.075001,25.042999,-0.049,-0.2,{"date":894,"open":879,"high":727,"low":766,"close":895,"change":896,"percent_change":656,"volume":897,"transactions":9,"vwap":895},"2026-04-20",25.091999,0.006,1100,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":278,"volume":651,"transactions":9,"vwap":900},"2026-04-17",25.086,0.096,{"date":903,"open":857,"high":857,"low":857,"close":857,"change":656,"percent_change":672,"volume":651,"transactions":9,"vwap":857},"2026-04-16",{"date":905,"open":604,"high":604,"low":604,"close":604,"change":906,"percent_change":445,"volume":651,"transactions":9,"vwap":604},"2026-04-15",-0.043,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":495,"volume":651,"transactions":9,"vwap":909},"2026-04-14",25.013,-0.011,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":651,"transactions":9,"vwap":913},"2026-04-13",25.024,0.079,0.32,{"date":917,"open":854,"high":854,"low":854,"close":854,"change":495,"percent_change":269,"volume":651,"transactions":9,"vwap":854},"2026-04-10",{"date":919,"open":920,"high":858,"low":920,"close":858,"change":921,"percent_change":70,"volume":651,"transactions":9,"vwap":858},"2026-04-09",24.93,0.052,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":478,"percent_change":926,"volume":173,"transactions":9,"vwap":925},"2026-04-08",24.9,24.933,0.28,{"date":928,"open":463,"high":929,"low":463,"close":929,"change":930,"percent_change":130,"volume":746,"transactions":9,"vwap":929},"2026-04-07",24.863,0.023,{"date":932,"open":475,"high":568,"low":475,"close":568,"change":545,"percent_change":545,"volume":933,"transactions":9,"vwap":568},"2026-04-06",5200,{"date":935,"open":492,"high":474,"low":492,"close":568,"change":656,"percent_change":672,"volume":936,"transactions":9,"vwap":568},"2026-04-02",10300,{"date":938,"open":463,"high":463,"low":590,"close":463,"change":799,"percent_change":800,"volume":939,"transactions":9,"vwap":463},"2026-04-01",8600,{"date":941,"open":463,"high":568,"low":942,"close":943,"change":944,"percent_change":769,"volume":945,"transactions":9,"vwap":943},"2026-03-31",24.77,24.778,0.071,6600,{"date":947,"open":514,"high":514,"low":948,"close":949,"change":950,"percent_change":693,"volume":951,"transactions":9,"vwap":949},"2026-03-30",24.7,24.707,0.012,10500,{"date":953,"open":954,"high":384,"low":955,"close":384,"change":787,"percent_change":571,"volume":956,"transactions":9,"vwap":384},"2026-03-27",24.65,24.62,10700,{"date":958,"open":377,"high":959,"low":377,"close":377,"change":814,"percent_change":815,"volume":960,"transactions":9,"vwap":377},"2026-03-26",24.66,14800,{"date":962,"open":813,"high":590,"low":391,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-03-25",24.755,0.109,0.44,12200,{"date":968,"open":522,"high":435,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-03-24",24.646,-0.219,-0.88,9300,{"date":974,"open":600,"high":975,"low":463,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-23",24.94,24.865,0.128,0.52,7300,{"date":981,"open":797,"high":797,"low":982,"close":982,"change":983,"percent_change":984,"volume":750,"transactions":9,"vwap":982},"2026-03-20",24.737,-0.273,-1.09,{"date":986,"open":737,"high":786,"low":857,"close":737,"change":655,"percent_change":656,"volume":987,"transactions":9,"vwap":737},"2026-03-19",6500,{"date":989,"open":660,"high":634,"low":857,"close":744,"change":378,"percent_change":379,"volume":990,"transactions":9,"vwap":744},"2026-03-18",18600,{"date":992,"open":659,"high":783,"low":659,"close":783,"change":545,"percent_change":545,"volume":993,"transactions":9,"vwap":783},"2026-03-17",26600,{"date":995,"open":783,"high":783,"low":783,"close":783,"change":545,"percent_change":545,"volume":746,"transactions":9,"vwap":783},"2026-03-16",{"date":997,"open":783,"high":783,"low":783,"close":783,"change":478,"percent_change":926,"volume":998,"transactions":9,"vwap":783},"2026-03-13",1900,{"date":1000,"open":783,"high":783,"low":857,"close":857,"change":1001,"percent_change":302,"volume":998,"transactions":9,"vwap":857},"2026-03-12",-0.083,{"date":1003,"open":626,"high":626,"low":886,"close":886,"change":1004,"percent_change":251,"volume":823,"transactions":9,"vwap":886},"2026-03-11",-0.017,{"date":1006,"open":1007,"high":1007,"low":766,"close":766,"change":1008,"percent_change":293,"volume":1009,"transactions":9,"vwap":766},"2026-03-10",25.115,-0.095,1700,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":724,"percent_change":361,"volume":1015,"transactions":9,"vwap":1014},"2026-03-09",25.11,25.2,25.185,900,{"date":1017,"open":1018,"high":1019,"low":704,"close":1019,"change":805,"percent_change":478,"volume":1020,"transactions":9,"vwap":1019},"2026-03-06",25.132,25.177,1800,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":495,"percent_change":269,"volume":1024,"transactions":9,"vwap":1023},"2026-03-05",25.16,600,{"date":1026,"open":1027,"high":1027,"low":1013,"close":1013,"change":385,"percent_change":386,"volume":801,"transactions":9,"vwap":1013},"2026-03-04",25.22,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-03",25.215,25.18,25.19,-0.11,-0.43,1200,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":424,"percent_change":1040,"volume":663,"transactions":9,"vwap":1039},"2026-03-02",25.305,25.3,-0.59,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":345,"volume":1047,"transactions":9,"vwap":1044},"2026-02-27",25.44,25.45,25.435,-0.005,3200,{"date":1049,"open":1043,"high":23,"low":1043,"close":23,"change":1050,"percent_change":438,"volume":729,"transactions":9,"vwap":23},"2026-02-26",0.075,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-02-25",25.42,25.37,25.38,-0.031,-0.12,5600,{"date":1060,"open":1053,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":672,"volume":1065,"transactions":9,"vwap":1063},"2026-02-24",25.43,25.41,25.411,0.021,2500,{"date":1067,"open":1054,"high":1068,"low":1054,"close":1068,"change":656,"percent_change":672,"volume":897,"transactions":9,"vwap":1068},"2026-02-23",25.39,{"date":1070,"open":1071,"high":1054,"low":1072,"close":1054,"change":1073,"percent_change":1074,"volume":1015,"transactions":9,"vwap":1054},"2026-02-20",25.36,25.35,0.016,0.06,{"date":1076,"open":1054,"high":1068,"low":1077,"close":1077,"change":655,"percent_change":656,"volume":1078,"transactions":9,"vwap":1077},"2026-02-19",25.354,8100,{"date":1080,"open":1081,"high":1071,"low":1081,"close":1081,"change":910,"percent_change":495,"volume":990,"transactions":9,"vwap":1081},"2026-02-18",25.349,{"date":1083,"open":1084,"high":1071,"low":1084,"close":1071,"change":1085,"percent_change":51,"volume":1086,"transactions":9,"vwap":1071},"2026-02-17",25.34,0.045,3800,{"date":1088,"open":1072,"high":1054,"low":1039,"close":1089,"change":1090,"percent_change":130,"volume":1091,"transactions":9,"vwap":1089},"2026-02-13",25.315,0.022,13500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":615,"volume":741,"transactions":9,"vwap":1097},"2026-02-12",25.29,25.31,25.28,25.293,0.041,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":424,"volume":1105,"transactions":9,"vwap":1103},"2026-02-11",25.24,25.26,25.252,-0.039,6800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":362,"volume":1112,"transactions":9,"vwap":1110},"2026-02-10",25.32,25.335,25.291,0.031,11800,{"date":1114,"open":1102,"high":1096,"low":1102,"close":1102,"change":693,"percent_change":166,"volume":1078,"transactions":9,"vwap":1102},"2026-02-09",{"date":1116,"open":1102,"high":1102,"low":1117,"close":1117,"change":896,"percent_change":656,"volume":1118,"transactions":9,"vwap":1117},"2026-02-06",25.21,15200,{"date":1120,"open":1027,"high":1102,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-02-05",25.204,0.034,0.14,9700,{"date":1126,"open":1117,"high":1117,"low":1127,"close":1128,"change":671,"percent_change":672,"volume":1129,"transactions":9,"vwap":1128},"2026-02-04",25.165,25.17,8000,{"date":1131,"open":1023,"high":1128,"low":778,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-02-03",25.151,-0.014,-0.06,18200,{"date":1137,"open":1128,"high":1031,"low":1023,"close":1127,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1127},"2026-02-02",-0.048,-0.19,4400,{"date":1142,"open":1027,"high":1143,"low":1117,"close":1144,"change":839,"percent_change":840,"volume":1145,"transactions":9,"vwap":1144},"2026-01-30",25.23,25.213,12500,{"date":1147,"open":1128,"high":1032,"low":1128,"close":1148,"change":1149,"percent_change":1150,"volume":966,"transactions":9,"vwap":1148},"2026-01-29",25.175,-0.012,-0.05,{"date":1152,"open":1128,"high":1153,"low":1127,"close":1153,"change":799,"percent_change":800,"volume":1154,"transactions":9,"vwap":1153},"2026-01-28",25.187,4100,{"date":1156,"open":1128,"high":1128,"low":1157,"close":1157,"change":1158,"percent_change":-6,"volume":1159,"transactions":9,"vwap":1157},"2026-01-27",25.145,-0.001,8900,{"date":1161,"open":1162,"high":1023,"low":1163,"close":1163,"change":1073,"percent_change":1074,"volume":1164,"transactions":9,"vwap":1163},"2026-01-26",25.149,25.146,30200,{"date":1166,"open":704,"high":714,"low":727,"close":761,"change":1167,"percent_change":1123,"volume":1168,"transactions":9,"vwap":761},"2026-01-23",0.035,22600,{"date":1170,"open":1171,"high":1012,"low":879,"close":879,"change":745,"percent_change":599,"volume":1172,"transactions":9,"vwap":879},"2026-01-22",25.097,4300,{"date":1174,"open":761,"high":1128,"low":766,"close":1023,"change":1175,"percent_change":562,"volume":1176,"transactions":9,"vwap":1023},"2026-01-21",0.065,23200,{"date":1178,"open":778,"high":778,"low":626,"close":879,"change":378,"percent_change":379,"volume":1179,"transactions":9,"vwap":879},"2026-01-20",15400,{"date":1181,"open":1023,"high":1031,"low":778,"close":778,"change":749,"percent_change":495,"volume":1105,"transactions":9,"vwap":778},"2026-01-16",{"date":1183,"open":1031,"high":1031,"low":761,"close":1023,"change":1184,"percent_change":345,"volume":1185,"transactions":9,"vwap":1023},"2026-01-15",-0.004,11200,{"date":1187,"open":1128,"high":1031,"low":778,"close":1188,"change":1189,"percent_change":362,"volume":1190,"transactions":9,"vwap":1188},"2026-01-14",25.164,0.029,29800,{"date":1192,"open":778,"high":778,"low":1193,"close":1193,"change":1194,"percent_change":336,"volume":1195,"transactions":9,"vwap":1193},"2026-01-13",25.135,0.025,22800,{"date":1197,"open":1012,"high":704,"low":1012,"close":1012,"change":495,"percent_change":269,"volume":801,"transactions":9,"vwap":1012},"2026-01-12",{"date":1199,"open":761,"high":778,"low":704,"close":778,"change":1200,"percent_change":166,"volume":1112,"transactions":9,"vwap":778},"2026-01-09",0.049,{"date":1202,"open":766,"high":761,"low":1203,"close":1204,"change":656,"percent_change":672,"volume":1205,"transactions":9,"vwap":1204},"2026-01-08",25.082001,25.101,34700,{"date":1207,"open":634,"high":1208,"low":732,"close":1208,"change":1209,"percent_change":615,"volume":1210,"transactions":9,"vwap":1208},"2026-01-07",25.080999,0.039,9200,{"date":1212,"open":1213,"high":1214,"low":604,"close":1214,"change":1073,"percent_change":1074,"volume":1215,"transactions":9,"vwap":1214},"2026-01-06",24.972,25.042,25100,{"date":1217,"open":857,"high":1218,"low":857,"close":1218,"change":650,"percent_change":336,"volume":1058,"transactions":9,"vwap":1218},"2026-01-05",25.025999,{"date":1220,"open":612,"high":612,"low":612,"close":612,"change":1085,"percent_change":51,"volume":545,"transactions":9,"vwap":612},"2026-01-02",{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":876,"percent_change":345,"volume":545,"transactions":9,"vwap":1223},"2025-12-31",24.955,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":545,"volume":545,"transactions":9,"vwap":1226},"2025-12-30",24.961,0.001,{"date":1229,"open":604,"high":604,"low":830,"close":830,"change":693,"percent_change":166,"volume":651,"transactions":9,"vwap":830},"2025-12-29",{"date":1231,"open":920,"high":920,"low":600,"close":600,"change":495,"percent_change":269,"volume":651,"transactions":9,"vwap":600},"2025-12-26",{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":692,"percent_change":693,"volume":545,"transactions":9,"vwap":1234},"2025-12-24",24.95,{"date":1236,"open":975,"high":975,"low":1237,"close":1237,"change":827,"percent_change":361,"volume":697,"transactions":9,"vwap":1237},"2025-12-23",24.937,{"date":1239,"open":920,"high":975,"low":920,"close":920,"change":656,"percent_change":672,"volume":823,"transactions":9,"vwap":920},"2025-12-22",{"date":1241,"open":1242,"high":1242,"low":600,"close":600,"change":655,"percent_change":656,"volume":651,"transactions":9,"vwap":600},"2025-12-19",24.92,{"date":1244,"open":1234,"high":1234,"low":1245,"close":1245,"change":385,"percent_change":386,"volume":651,"transactions":9,"vwap":1245},"2025-12-18",24.905,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":734,"percent_change":1057,"volume":545,"transactions":9,"vwap":1248},"2025-12-17",24.895,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":629,"volume":545,"transactions":9,"vwap":1251},"2025-12-16",24.925,-0.045,{"date":1254,"open":975,"high":604,"low":975,"close":604,"change":655,"percent_change":656,"volume":1086,"transactions":9,"vwap":604},"2025-12-15",{"date":1256,"open":603,"high":603,"low":603,"close":603,"change":1257,"percent_change":1134,"volume":545,"transactions":9,"vwap":603},"2025-12-12",-0.016,{"date":1259,"open":857,"high":857,"low":1260,"close":1260,"change":910,"percent_change":495,"volume":651,"transactions":9,"vwap":1260},"2025-12-11",24.981,{"date":1262,"open":611,"high":612,"low":604,"close":1263,"change":1264,"percent_change":840,"volume":1265,"transactions":9,"vwap":1263},"2025-12-10",24.992,0.037,14000,{"date":1267,"open":857,"high":737,"low":1223,"close":1223,"change":284,"percent_change":285,"volume":1124,"transactions":9,"vwap":1223},"2025-12-09",{"date":1269,"open":857,"high":737,"low":611,"close":611,"change":655,"percent_change":656,"volume":1270,"transactions":9,"vwap":611},"2025-12-08",17100,{"date":1272,"open":611,"high":857,"low":1234,"close":1273,"change":655,"percent_change":656,"volume":1274,"transactions":9,"vwap":1273},"2025-12-05",24.975,16500,{"date":1276,"open":1277,"high":611,"low":1278,"close":604,"change":545,"percent_change":545,"volume":1279,"transactions":9,"vwap":604},"2025-12-04",24.952,24.948,23600,{"date":1281,"open":612,"high":612,"low":604,"close":604,"change":1282,"percent_change":1074,"volume":1086,"transactions":9,"vwap":604},"2025-12-03",0.015,{"date":1284,"open":975,"high":830,"low":1242,"close":1223,"change":1285,"percent_change":379,"volume":1286,"transactions":9,"vwap":1223},"2025-12-02",-0.054,19200,{"date":1288,"open":1273,"high":737,"low":604,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2025-12-01",25.0090008,-0.091,-0.36,26800,{"date":1294,"open":626,"high":727,"low":626,"close":727,"change":1090,"percent_change":130,"volume":1295,"transactions":9,"vwap":727},"2025-11-28",2300,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":517,"volume":545,"transactions":9,"vwap":1298},"2025-11-26",25.077999,0.033,{"date":1301,"open":626,"high":626,"low":718,"close":718,"change":1302,"percent_change":386,"volume":741,"transactions":9,"vwap":718},"2025-11-25",0.009,{"date":1304,"open":755,"high":755,"low":755,"close":755,"change":1305,"percent_change":386,"volume":545,"transactions":9,"vwap":755},"2025-11-24",0.011,{"date":1307,"open":660,"high":626,"low":627,"close":627,"change":1308,"percent_change":1074,"volume":1309,"transactions":9,"vwap":627},"2025-11-21",0.014,28800,{"date":1311,"open":744,"high":627,"low":744,"close":1312,"change":1073,"percent_change":1074,"volume":1313,"transactions":9,"vwap":1312},"2025-11-20",25.011,13900,{"date":1315,"open":786,"high":627,"low":791,"close":791,"change":1316,"percent_change":402,"volume":1317,"transactions":9,"vwap":791},"2025-11-19",-0.052,8700,{"date":1319,"open":1320,"high":704,"low":786,"close":1321,"change":692,"percent_change":693,"volume":1322,"transactions":9,"vwap":1321},"2025-11-18",25.040001,25.047001,18100,{"date":1324,"open":1320,"high":660,"low":1325,"close":1325,"change":1122,"percent_change":1123,"volume":1179,"transactions":9,"vwap":1325},"2025-11-17",25.034,{"date":1327,"open":1320,"high":783,"low":612,"close":612,"change":1328,"percent_change":685,"volume":1313,"transactions":9,"vwap":612},"2025-11-14",-0.035,{"date":1330,"open":718,"high":660,"low":659,"close":659,"change":284,"percent_change":285,"volume":1331,"transactions":9,"vwap":659},"2025-11-13",14300,{"date":1333,"open":1334,"high":634,"low":1334,"close":783,"change":284,"percent_change":285,"volume":1335,"transactions":9,"vwap":783},"2025-11-12",25.059,10900,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1194,"percent_change":336,"volume":651,"transactions":9,"vwap":1338},"2025-11-11",25.084999,{"date":1340,"open":1320,"high":783,"low":1341,"close":783,"change":1073,"percent_change":1074,"volume":1342,"transactions":9,"vwap":783},"2025-11-10",25.033001,16300,{"date":1344,"open":634,"high":626,"low":1345,"close":1345,"change":876,"percent_change":345,"volume":1346,"transactions":9,"vwap":1345},"2025-11-07",25.044001,13000,{"date":1348,"open":786,"high":1338,"low":786,"close":660,"change":478,"percent_change":926,"volume":1349,"transactions":9,"vwap":660},"2025-11-06",11900,{"date":1351,"open":611,"high":611,"low":611,"close":611,"change":1328,"percent_change":685,"volume":859,"transactions":9,"vwap":611},"2025-11-05",{"date":1353,"open":654,"high":654,"low":1354,"close":1354,"change":655,"percent_change":656,"volume":1355,"transactions":9,"vwap":1354},"2025-11-04",25.014999,13300,{"date":1357,"open":612,"high":737,"low":1358,"close":737,"change":1046,"percent_change":345,"volume":1359,"transactions":9,"vwap":737},"2025-11-03",24.996,36500,{"date":1361,"open":1320,"high":1320,"low":1354,"close":1354,"change":676,"percent_change":166,"volume":1129,"transactions":9,"vwap":1354},"2025-10-31",{"date":178,"open":604,"high":611,"low":1223,"close":1363,"change":876,"percent_change":345,"volume":1317,"transactions":9,"vwap":1363},24.964]