[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NHYM":3,"homepage-market-summary":30,"stock-historical-NHYM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NHYM","2026-10-06",{"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},"Nuveen High Yield Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7232,1.092,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.08,23.13,23.31,23.07,23.12,-0.04,-0.17,62479.866,25.33,22.74,23005.39106170635,13.1,428,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":23,"price":111,"is_up":112},"Healthcare","XLV",167.09,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":46,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19935,7276158.54755,-4.57,"2025-04-24",[182,185,192,201,211,222,232,243,253,264,273,283,293,302,312,322,330,338,344,352,361,371,381,391,401,411,422,433,442,450,458,465,474,481,490,498,506,514,523,532,542,548,556,562,569,575,583,590,598,605,613,619,627,634,641,648,653,659,665,674,683,691,696,700,708,716,723,729,733,739,746,752,756,762,765,769,775,779,785,790,794,798,801,805,811,817,823,826,829,836,842,846,851,858,863,867,873,879,883,889,894,900,904,908,911,915,919,924,928,935,940,943,945,949,952,956,959,962,965,969,973,977,981,987,993,997,1004,1009,1012,1014,1016,1020,1023,1028,1032,1036,1041,1046,1051,1056,1059,1063,1067,1070,1075,1081,1086,1091,1094,1097,1100,1104,1108,1112,1118,1123,1126,1130,1136,1141,1144,1148,1151,1154,1157,1160,1163,1165,1167,1170,1173,1176,1178,1180,1184,1189,1192,1195,1199,1204,1208,1212,1216,1221,1224,1226,1230,1232,1236,1239,1242,1244,1247,1251,1256,1259,1263,1266,1270,1275,1280,1283,1286,1289,1291,1295,1299,1303,1307,1310,1313,1316,1319,1324,1327,1331,1335,1340,1342,1344,1346,1349,1351,1353,1356,1358,1360,1362,1365,1369,1375,1379,1383,1385,1389,1393,1396,1399,1401,1403,1406,1410,1413,1416,1419,1422,1426,1430,1434,1437,1439,1444,1447,1450,1452,1454,1457,1459,1461,1463,1466,1468,1472,1478,1481,1484,1487,1490,1492,1495,1503,1508,1514,1521,1526,1530,1537,1542,1547,1552,1556,1562,1568,1571,1577,1580,1583,1587,1592,1595,1599,1602,1605,1607,1614,1616,1620,1625,1629,1635,1638,1641,1644,1646,1649,1653,1658,1662,1665,1668,1674,1679,1685,1690,1696,1701,1705,1708,1712,1718,1724,1726,1729,1732,1736,1741,1743,1749,1754,1757,1759,1764,1768,1772,1777,1782,1785,1789,1795,1800,1804,1807,1812,1816,1818,1822,1824,1829,1832,1835,1838,1841,1844,1847,1850,1853,1856,1860,1863,1868,1874,1879,1882,1885,1889],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},235,23.1609,{"date":40,"open":186,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},23.19,-0.05,-0.22,49744.6733,240,23.0267,{"date":193,"open":194,"high":195,"low":20,"close":196,"change":197,"percent_change":22,"volume":198,"transactions":199,"vwap":200},"2026-10-02",23.21,23.42,23.17,-0.01,491951.5233,960,23.1625,{"date":202,"open":203,"high":195,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",23.1201,23.09,23.18,0.12,0.52,48060.4093,193,23.2747,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",23.14,23.25,23.0275,23.06,0.13,0.57,21318.38072,122,23.157,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",22.98,23.015,22.93,-0.1005,-0.44,17947.0368,95,22.9539,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",23.29,23.35,23,23.0305,-0.3545,-1.52,47447.2702,137,23.0782,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":227,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",23.46,23.48,23.2,23.385,-0.43,21725.7212,187,23.3657,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",23.5518,23.595,23.45,23.4855,-0.1346,-0.57,9048.7152,70,23.5255,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":171,"volume":270,"transactions":271,"vwap":272},"2026-09-23",23.85,23.51,23.6201,-0.1699,23985.8242,98,23.6181,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",23.88,23.92,23.79,-0.1167,-0.49,29730.8242,117,23.8693,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",23.99,23.72,23.9067,-0.0233,-0.1,46473.1742,152,23.8735,{"date":294,"open":276,"high":295,"low":296,"close":297,"change":298,"percent_change":289,"volume":299,"transactions":300,"vwap":301},"2026-09-18",23.94,23.81,23.93,-0.025,25718.2382,144,23.8875,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":206,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",24,24.08,23.91,23.955,0.5,16131.2702,56,23.9757,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",23.9,23.96,23.835,-0.005,-0.02,5860.9109,63,23.8802,{"date":323,"open":285,"high":285,"low":324,"close":325,"change":289,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",23.7901,23.84,-0.42,8022.4829,61,23.889,{"date":331,"open":297,"high":332,"low":314,"close":295,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",23.98,-0.03,-0.13,8422.1135,48,23.9348,{"date":339,"open":266,"high":340,"low":266,"close":341,"change":217,"percent_change":157,"volume":342,"transactions":320,"vwap":343},"2026-09-11",24.045,23.97,10091.6421,23.9367,{"date":345,"open":341,"high":341,"low":346,"close":325,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",23.68,-0.285,-1.18,35291.6421,106,23.8703,{"date":353,"open":354,"high":354,"low":305,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",24.29,24.125,-0.085,-0.35,23931.6421,81,24.1607,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":22,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",24.22,24.32,24.15,24.21,-0.16,5987.205998,69,24.2046,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",24.285,24.4,24.25,0.006,0.02,12160.960716,85,24.3165,{"date":382,"open":383,"high":384,"low":363,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",24.38,24.44,24.244,-0.066,-0.27,15150.43,123,24.3677,{"date":392,"open":363,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",24.3816,24.13,24.31,-0.015,-0.06,47300.7296,237,24.2968,{"date":402,"open":403,"high":404,"low":354,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",24.41,24.4499,24.325,-0.265,-1.08,25838.913,129,24.3357,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",24.61,24.67,24.52,24.59,-0.035,-0.14,26522.394,156,24.5785,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",24.605,24.715,24.58,24.625,-0.0205,-0.08,14562.202,105,24.63,{"date":434,"open":414,"high":435,"low":436,"close":437,"change":438,"percent_change":318,"volume":439,"transactions":440,"vwap":441},"2026-08-27",24.68,24.62,24.6455,-0.0045,18172.1196,118,24.6524,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":317,"percent_change":318,"volume":447,"transactions":448,"vwap":449},"2026-08-26",24.6351,24.69,24.65,3195.3,47,24.6519,{"date":451,"open":435,"high":452,"low":432,"close":453,"change":454,"percent_change":377,"volume":455,"transactions":456,"vwap":457},"2026-08-25",24.71,24.655,0.005,13348.3,120,24.6501,{"date":459,"open":413,"high":460,"low":413,"close":446,"change":461,"percent_change":150,"volume":462,"transactions":463,"vwap":464},"2026-08-24",24.72,0.01,21265.291007,170,24.6499,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":318,"volume":471,"transactions":472,"vwap":473},"2026-08-21",24.66,24.6065,24.64,-0.0055,18605.7281,112,24.6447,{"date":475,"open":414,"high":445,"low":413,"close":437,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",-0.0495,-0.2,16377.3703,114,24.6443,{"date":482,"open":460,"high":483,"low":467,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",24.82,24.695,0.075,0.3,22666.5757,121,24.7154,{"date":491,"open":416,"high":436,"low":492,"close":436,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",24.54,-0.075,-0.3,10739.3197,90,24.5691,{"date":499,"open":500,"high":500,"low":445,"close":484,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",24.78,-0.065,-0.26,6659.429269,113,24.7098,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":493,"percent_change":494,"volume":511,"transactions":512,"vwap":513},"2026-08-14",24.8428,24.75,24.76,11562.8273,128,24.773,{"date":515,"open":516,"high":517,"low":483,"close":518,"change":519,"percent_change":206,"volume":520,"transactions":521,"vwap":522},"2026-08-13",24.86,24.9,24.835,0.03,6782.4306,53,24.8447,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":150,"percent_change":529,"volume":530,"transactions":456,"vwap":531},"2026-08-12",24.8,24.898,24.785,24.805,0.16,14632.2856,24.8081,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":88,"volume":539,"transactions":540,"vwap":541},"2026-08-11",24.74,24.85,24.711,24.765,0.055,14149.2856,130,24.7816,{"date":543,"open":544,"high":509,"low":435,"close":452,"change":356,"percent_change":545,"volume":546,"transactions":547,"vwap":460},"2026-08-10",24.7499,-0.34,1353.1899,36,{"date":549,"open":460,"high":550,"low":445,"close":551,"change":552,"percent_change":157,"volume":553,"transactions":554,"vwap":555},"2026-08-07",24.89,24.795,0.135,18217.3829,107,24.7462,{"date":557,"open":413,"high":452,"low":558,"close":467,"change":318,"percent_change":429,"volume":559,"transactions":560,"vwap":561},"2026-08-06",24.6001,6993.201264,45,24.6704,{"date":563,"open":564,"high":565,"low":469,"close":435,"change":566,"percent_change":22,"volume":567,"transactions":52,"vwap":568},"2026-08-05",24.6988,24.79,-0.0107,10272.6299,24.7034,{"date":570,"open":413,"high":525,"low":413,"close":571,"change":572,"percent_change":95,"volume":573,"transactions":291,"vwap":574},"2026-08-04",24.6907,0.1257,6493.6769,24.7093,{"date":576,"open":416,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":379,"vwap":582},"2026-08-03",24.73,24.565,-0.095,-0.39,10478.642499,24.6365,{"date":584,"open":435,"high":435,"low":467,"close":467,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",-0.045,-0.18,1239.822589,43,24.6759,{"date":591,"open":483,"high":483,"low":467,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",24.705,-0.07,-0.28,10222.78765,54,24.6928,{"date":599,"open":483,"high":600,"low":601,"close":601,"change":298,"percent_change":289,"volume":602,"transactions":603,"vwap":604},"2026-07-29",24.8399,24.775,8263.9891,68,24.8057,{"date":606,"open":607,"high":518,"low":510,"close":525,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",24.7899,0.07,0.28,25357.95981,52,24.8088,{"date":614,"open":510,"high":535,"low":577,"close":577,"change":615,"percent_change":616,"volume":617,"transactions":554,"vwap":618},"2026-07-27",0.0965,0.39,30383.9971,24.7795,{"date":620,"open":534,"high":525,"low":432,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",24.6335,0.0202,0.08,9647.1721,103,24.7239,{"date":628,"open":452,"high":500,"low":492,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":472,"vwap":633},"2026-07-23",24.6133,-0.1567,-0.63,15229.8191,24.6458,{"date":635,"open":636,"high":535,"low":637,"close":637,"change":22,"percent_change":367,"volume":638,"transactions":639,"vwap":640},"2026-07-22",24.81,24.77,15066.3561,93,24.8221,{"date":642,"open":643,"high":644,"low":636,"close":636,"change":593,"percent_change":594,"volume":645,"transactions":646,"vwap":647},"2026-07-21",24.88,24.94,17893.5321,108,24.8639,{"date":649,"open":643,"high":644,"low":643,"close":643,"change":197,"percent_change":22,"volume":650,"transactions":651,"vwap":652},"2026-07-20",16458.5401,174,24.9138,{"date":654,"open":655,"high":656,"low":550,"close":550,"change":22,"percent_change":367,"volume":657,"transactions":359,"vwap":658},"2026-07-17",24.93,25.015313,9378.948956,24.9114,{"date":660,"open":655,"high":661,"low":517,"close":655,"change":318,"percent_change":429,"volume":662,"transactions":663,"vwap":664},"2026-07-16",25.04,30791.7621,223,24.9594,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":333,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-15",24.97,24.975,24.95,-0.12,8205.84144,104,24.9657,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":377,"percent_change":623,"volume":680,"transactions":681,"vwap":682},"2026-07-14",24.99,25.03,24.946,24.98,30547.9218,148,24.9888,{"date":684,"open":685,"high":686,"low":517,"close":687,"change":688,"percent_change":418,"volume":689,"transactions":262,"vwap":690},"2026-07-13",24.91,25.08,24.96,-0.036,11598.915432,24.9626,{"date":692,"open":679,"high":693,"low":667,"close":694,"change":376,"percent_change":377,"volume":695,"transactions":9,"vwap":694},"2026-07-10",25.11,24.996,16700,{"date":697,"open":687,"high":698,"low":687,"close":676,"change":377,"percent_change":623,"volume":699,"transactions":9,"vwap":676},"2026-07-09",25.09,29100,{"date":701,"open":702,"high":703,"low":704,"close":667,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":667},"2026-07-08",25,25.025,24.916,-0.048,-0.19,36800,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",25.040001,25.14,25.018,-0.057,-0.23,11700,{"date":717,"open":718,"high":719,"low":710,"close":720,"change":721,"percent_change":81,"volume":722,"transactions":9,"vwap":720},"2026-07-06",25.059999,25.185,25.075001,0.035,16500,{"date":724,"open":725,"high":726,"low":727,"close":710,"change":317,"percent_change":318,"volume":728,"transactions":9,"vwap":710},"2026-07-02",25.16,25.23,25.02,23900,{"date":730,"open":702,"high":698,"low":702,"close":731,"change":493,"percent_change":494,"volume":732,"transactions":9,"vwap":731},"2026-07-01",25.045,20800,{"date":734,"open":735,"high":711,"low":735,"close":736,"change":737,"percent_change":333,"volume":738,"transactions":9,"vwap":736},"2026-06-30",25.094999,25.12,-0.008,4100,{"date":740,"open":693,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-06-29",25.128,25.1,0.063,0.25,11100,{"date":747,"open":698,"high":748,"low":749,"close":750,"change":197,"percent_change":22,"volume":751,"transactions":9,"vwap":750},"2026-06-26",25.099001,25.049999,25.065001,2700,{"date":753,"open":702,"high":754,"low":702,"close":720,"change":519,"percent_change":206,"volume":755,"transactions":9,"vwap":720},"2026-06-25",25.15,8500,{"date":757,"open":758,"high":742,"low":702,"close":731,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":731},"2026-06-24",25.049,0.025,0.1,142900,{"date":763,"open":702,"high":749,"low":702,"close":727,"change":298,"percent_change":289,"volume":764,"transactions":9,"vwap":727},"2026-06-23",18600,{"date":766,"open":710,"high":767,"low":676,"close":731,"change":317,"percent_change":318,"volume":768,"transactions":9,"vwap":731},"2026-06-22",25.07,204500,{"date":770,"open":742,"high":771,"low":772,"close":749,"change":773,"percent_change":53,"volume":774,"transactions":9,"vwap":749},"2026-06-18",25.18,25.030001,0.045,420500,{"date":776,"open":749,"high":711,"low":702,"close":777,"change":298,"percent_change":289,"volume":778,"transactions":9,"vwap":777},"2026-06-17",25.0049992,14100,{"date":780,"open":693,"high":693,"low":781,"close":772,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":772},"2026-06-16",24.995,0.015,0.06,13700,{"date":786,"open":710,"high":767,"low":787,"close":788,"change":150,"percent_change":529,"volume":789,"transactions":9,"vwap":788},"2026-06-15",25.007,25.014999,10800,{"date":791,"open":667,"high":702,"low":669,"close":668,"change":579,"percent_change":792,"volume":793,"transactions":9,"vwap":668},"2026-06-12",-0.38,5200,{"date":795,"open":749,"high":796,"low":749,"close":767,"change":454,"percent_change":377,"volume":797,"transactions":9,"vwap":767},"2026-06-11",25.156,14900,{"date":799,"open":693,"high":693,"low":750,"close":750,"change":417,"percent_change":418,"volume":800,"transactions":9,"vwap":750},"2026-06-10",6100,{"date":802,"open":742,"high":754,"low":698,"close":742,"change":803,"percent_change":206,"volume":804,"transactions":9,"vwap":742},"2026-06-09",0.031,9800,{"date":806,"open":754,"high":754,"low":807,"close":808,"change":809,"percent_change":150,"volume":810,"transactions":9,"vwap":808},"2026-06-08",25.055,25.069,0.009,11200,{"date":812,"open":813,"high":754,"low":813,"close":718,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":718},"2026-06-05",25.01,-0.022,-0.09,19600,{"date":818,"open":702,"high":754,"low":702,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-04",25.082001,0.042,0.17,12900,{"date":824,"open":679,"high":698,"low":679,"close":710,"change":396,"percent_change":397,"volume":825,"transactions":9,"vwap":710},"2026-06-03",24300,{"date":827,"open":736,"high":736,"low":772,"close":807,"change":608,"percent_change":609,"volume":828,"transactions":9,"vwap":807},"2026-06-02",12500,{"date":830,"open":831,"high":727,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-01",24.92,24.985,-0.121,-0.48,8000,{"date":837,"open":702,"high":754,"low":702,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-29",25.106,0.106,0.42,15600,{"date":843,"open":679,"high":698,"low":644,"close":702,"change":844,"percent_change":529,"volume":845,"transactions":9,"vwap":702},"2026-05-28",0.039,4700,{"date":847,"open":643,"high":710,"low":848,"close":849,"change":850,"percent_change":88,"volume":804,"transactions":9,"vwap":849},"2026-05-27",24.87,24.961,0.056,{"date":852,"open":853,"high":685,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-26",24.828,24.905,0.155,0.63,3400,{"date":859,"open":860,"high":637,"low":861,"close":509,"change":721,"percent_change":81,"volume":862,"transactions":9,"vwap":509},"2026-05-22",24.769,24.735,3900,{"date":864,"open":416,"high":534,"low":865,"close":425,"change":377,"percent_change":623,"volume":866,"transactions":9,"vwap":425},"2026-05-21",24.53,4300,{"date":868,"open":414,"high":525,"low":869,"close":484,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":484},"2026-05-20",24.6,0.05,0.2,18000,{"date":874,"open":510,"high":510,"low":416,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-19",24.645,-0.115,-0.46,5600,{"date":880,"open":881,"high":535,"low":445,"close":510,"change":782,"percent_change":783,"volume":882,"transactions":9,"vwap":510},"2026-05-18",24.7,17800,{"date":884,"open":848,"high":848,"low":467,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-15",24.745,-0.182,-0.73,14000,{"date":890,"open":644,"high":667,"low":517,"close":891,"change":892,"percent_change":81,"volume":893,"transactions":9,"vwap":891},"2026-05-14",24.927,0.036,8600,{"date":895,"open":517,"high":896,"low":643,"close":897,"change":898,"percent_change":586,"volume":899,"transactions":9,"vwap":897},"2026-05-13",24.979,24.891,-0.044,8700,{"date":901,"open":679,"high":676,"low":550,"close":902,"change":333,"percent_change":670,"volume":903,"transactions":9,"vwap":902},"2026-05-12",24.935,7400,{"date":905,"open":679,"high":727,"low":906,"close":906,"change":454,"percent_change":377,"volume":907,"transactions":9,"vwap":906},"2026-05-11",24.965,4800,{"date":909,"open":710,"high":711,"low":687,"close":687,"change":333,"percent_change":670,"volume":910,"transactions":9,"vwap":687},"2026-05-08",17400,{"date":912,"open":687,"high":718,"low":913,"close":676,"change":538,"percent_change":88,"volume":914,"transactions":9,"vwap":676},"2026-05-07",24.955,8900,{"date":916,"open":676,"high":772,"low":902,"close":902,"change":917,"percent_change":918,"volume":888,"transactions":9,"vwap":902},"2026-05-06",0.068,0.27,{"date":920,"open":517,"high":710,"low":921,"close":921,"change":922,"percent_change":197,"volume":923,"transactions":9,"vwap":921},"2026-05-05",24.867,-0.003,3500,{"date":925,"open":517,"high":655,"low":926,"close":848,"change":317,"percent_change":318,"volume":927,"transactions":9,"vwap":848},"2026-05-04",24.868,6400,{"date":929,"open":930,"high":930,"low":848,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-01",24.929,24.875,-0.077,-0.31,2800,{"date":936,"open":667,"high":718,"low":937,"close":937,"change":938,"percent_change":939,"volume":923,"transactions":9,"vwap":937},"2026-04-30",24.952,-0.028,-0.11,{"date":941,"open":702,"high":813,"low":679,"close":679,"change":333,"percent_change":670,"volume":942,"transactions":9,"vwap":679},"2026-04-29",12100,{"date":944,"open":727,"high":772,"low":702,"close":813,"change":333,"percent_change":670,"volume":784,"transactions":9,"vwap":813},"2026-04-28",{"date":946,"open":731,"high":735,"low":710,"close":710,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":710},"2026-04-27",0,13500,{"date":950,"open":813,"high":693,"low":813,"close":710,"change":396,"percent_change":397,"volume":951,"transactions":9,"vwap":710},"2026-04-24",3000,{"date":953,"open":718,"high":954,"low":703,"close":807,"change":150,"percent_change":529,"volume":955,"transactions":9,"vwap":807},"2026-04-23",25.19,90800,{"date":957,"open":703,"high":710,"low":788,"close":788,"change":377,"percent_change":623,"volume":958,"transactions":9,"vwap":788},"2026-04-22",6600,{"date":960,"open":710,"high":710,"low":687,"close":781,"change":396,"percent_change":397,"volume":961,"transactions":9,"vwap":781},"2026-04-21",13000,{"date":963,"open":702,"high":710,"low":676,"close":813,"change":298,"percent_change":289,"volume":964,"transactions":9,"vwap":813},"2026-04-20",4400,{"date":966,"open":772,"high":711,"low":727,"close":967,"change":968,"percent_change":135,"volume":899,"transactions":9,"vwap":967},"2026-04-17",25.035,0.115,{"date":970,"open":971,"high":902,"low":831,"close":831,"change":759,"percent_change":760,"volume":972,"transactions":9,"vwap":831},"2026-04-16",24.925,2000,{"date":974,"open":644,"high":679,"low":975,"close":975,"change":298,"percent_change":289,"volume":976,"transactions":9,"vwap":975},"2026-04-15",24.895,3100,{"date":978,"open":848,"high":644,"low":848,"close":831,"change":979,"percent_change":519,"volume":980,"transactions":9,"vwap":831},"2026-04-14",0.007,6700,{"date":982,"open":535,"high":727,"low":637,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-13",24.913,0.028,0.11,455400,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":317,"percent_change":318,"volume":992,"transactions":9,"vwap":991},"2026-04-10",24.909,24.84,24.885,6800,{"date":994,"open":995,"high":831,"low":995,"close":550,"change":721,"percent_change":81,"volume":996,"transactions":9,"vwap":550},"2026-04-09",24.841,2600,{"date":998,"open":679,"high":679,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-08",24.83,24.855,0.077,0.31,424700,{"date":1005,"open":637,"high":528,"low":1006,"close":1007,"change":1008,"percent_change":197,"volume":893,"transactions":9,"vwap":1007},"2026-04-07",24.725,24.778,-0.002,{"date":1010,"open":435,"high":643,"low":435,"close":500,"change":538,"percent_change":88,"volume":1011,"transactions":9,"vwap":500},"2026-04-06",10200,{"date":1013,"open":452,"high":510,"low":452,"close":1006,"change":454,"percent_change":377,"volume":878,"transactions":9,"vwap":1006},"2026-04-02",{"date":1015,"open":452,"high":577,"low":484,"close":460,"change":377,"percent_change":623,"volume":862,"transactions":9,"vwap":460},"2026-04-01",{"date":1017,"open":1018,"high":534,"low":446,"close":881,"change":81,"percent_change":218,"volume":1019,"transactions":9,"vwap":881},"2026-03-31",24.675,5000,{"date":1021,"open":869,"high":446,"low":492,"close":1022,"change":721,"percent_change":81,"volume":992,"transactions":9,"vwap":1022},"2026-03-30",24.56,{"date":1024,"open":1025,"high":1026,"low":403,"close":1026,"change":298,"percent_change":289,"volume":1027,"transactions":9,"vwap":1026},"2026-03-27",24.45,24.525,5500,{"date":1029,"open":1030,"high":414,"low":1030,"close":1030,"change":318,"percent_change":429,"volume":1031,"transactions":9,"vwap":1030},"2026-03-26",24.55,10700,{"date":1033,"open":413,"high":413,"low":1034,"close":1034,"change":377,"percent_change":623,"volume":1035,"transactions":9,"vwap":1034},"2026-03-25",24.57,700,{"date":1037,"open":1038,"high":460,"low":1039,"close":1030,"change":876,"percent_change":1040,"volume":910,"transactions":9,"vwap":1030},"2026-03-24",24.598,24.545,-0.47,{"date":1042,"open":436,"high":1043,"low":492,"close":1044,"change":783,"percent_change":106,"volume":1045,"transactions":9,"vwap":1044},"2026-03-23",24.698,24.665,14400,{"date":1047,"open":537,"high":537,"low":869,"close":424,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":424},"2026-03-20",-0.25,-1.01,10100,{"date":1052,"open":518,"high":831,"low":1053,"close":1000,"change":1054,"percent_change":188,"volume":1055,"transactions":9,"vwap":1000},"2026-03-19",24.806,-0.055,5100,{"date":1057,"open":854,"high":749,"low":550,"close":685,"change":22,"percent_change":367,"volume":1058,"transactions":9,"vwap":685},"2026-03-18",7300,{"date":1060,"open":848,"high":669,"low":848,"close":669,"change":623,"percent_change":1061,"volume":1062,"transactions":9,"vwap":669},"2026-03-17",0.32,8300,{"date":1064,"open":667,"high":1065,"low":535,"close":848,"change":298,"percent_change":289,"volume":1066,"transactions":9,"vwap":848},"2026-03-16",25.034,12700,{"date":1068,"open":535,"high":975,"low":535,"close":975,"change":985,"percent_change":1069,"volume":175,"transactions":9,"vwap":975},"2026-03-13",0.44,{"date":1071,"open":483,"high":1072,"low":510,"close":527,"change":1073,"percent_change":933,"volume":1074,"transactions":9,"vwap":527},"2026-03-12",24.839,-0.078,6900,{"date":1076,"open":931,"high":931,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":857,"transactions":9,"vwap":1078},"2026-03-11",24.838,24.863,-0.052,-0.21,{"date":1082,"open":669,"high":676,"low":1083,"close":1083,"change":1084,"percent_change":1048,"volume":1085,"transactions":9,"vwap":1083},"2026-03-10",24.915,-0.062,19000,{"date":1087,"open":644,"high":710,"low":525,"close":1088,"change":1089,"percent_change":870,"volume":1090,"transactions":9,"vwap":1088},"2026-03-09",24.977,0.012,18900,{"date":1092,"open":550,"high":777,"low":550,"close":906,"change":417,"percent_change":418,"volume":1093,"transactions":9,"vwap":906},"2026-03-06",2300,{"date":1095,"open":644,"high":702,"low":644,"close":702,"change":317,"percent_change":318,"volume":1096,"transactions":9,"vwap":702},"2026-03-05",1900,{"date":1098,"open":772,"high":772,"low":777,"close":777,"change":519,"percent_change":206,"volume":1099,"transactions":9,"vwap":777},"2026-03-04",1700,{"date":1101,"open":906,"high":813,"low":937,"close":668,"change":1102,"percent_change":1103,"volume":951,"transactions":9,"vwap":668},"2026-03-03",-0.151,-0.6,{"date":1105,"open":754,"high":754,"low":710,"close":1106,"change":1107,"percent_change":887,"volume":1019,"transactions":9,"vwap":1106},"2026-03-02",25.126,-0.184,{"date":1109,"open":25,"high":25,"low":1110,"close":1110,"change":870,"percent_change":871,"volume":1111,"transactions":9,"vwap":1110},"2026-02-27",25.31,3200,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":870,"percent_change":871,"volume":1117,"transactions":9,"vwap":1116},"2026-02-26",25.28,25.24,25.26,1100,{"date":1119,"open":1120,"high":1121,"low":954,"close":1120,"change":519,"percent_change":206,"volume":1122,"transactions":9,"vwap":1120},"2026-02-25",25.21,25.3,4200,{"date":1124,"open":954,"high":1110,"low":754,"close":771,"change":519,"percent_change":206,"volume":1125,"transactions":9,"vwap":771},"2026-02-24",8200,{"date":1127,"open":1128,"high":1128,"low":736,"close":754,"change":782,"percent_change":783,"volume":1129,"transactions":9,"vwap":754},"2026-02-23",25.2,900,{"date":1131,"open":1132,"high":1133,"low":698,"close":1134,"change":150,"percent_change":529,"volume":1135,"transactions":9,"vwap":1134},"2026-02-20",25.105,25.27,25.135,6000,{"date":1137,"open":1138,"high":1139,"low":686,"close":735,"change":454,"percent_change":377,"volume":1140,"transactions":9,"vwap":735},"2026-02-19",25.115,25.13,4900,{"date":1142,"open":742,"high":742,"low":698,"close":698,"change":386,"percent_change":502,"volume":1143,"transactions":9,"vwap":698},"2026-02-18",1400,{"date":1145,"open":736,"high":725,"low":686,"close":796,"change":1146,"percent_change":80,"volume":1147,"transactions":9,"vwap":796},"2026-02-17",0.086,6500,{"date":1149,"open":686,"high":736,"low":749,"close":767,"change":759,"percent_change":760,"volume":1150,"transactions":9,"vwap":767},"2026-02-13",10600,{"date":1152,"open":667,"high":718,"low":667,"close":731,"change":760,"percent_change":1153,"volume":1074,"transactions":9,"vwap":731},"2026-02-12",0.4,{"date":1155,"open":517,"high":813,"low":643,"close":1156,"change":1054,"percent_change":188,"volume":1027,"transactions":9,"vwap":1156},"2026-02-11",24.945,{"date":1158,"open":702,"high":698,"low":702,"close":702,"change":721,"percent_change":81,"volume":1159,"transactions":9,"vwap":702},"2026-02-10",6200,{"date":1161,"open":535,"high":702,"low":535,"close":906,"change":870,"percent_change":871,"volume":1162,"transactions":9,"vwap":906},"2026-02-09",3300,{"date":1164,"open":669,"high":702,"low":643,"close":1083,"change":298,"percent_change":289,"volume":1027,"transactions":9,"vwap":1083},"2026-02-06",{"date":1166,"open":687,"high":687,"low":644,"close":644,"change":150,"percent_change":529,"volume":1058,"transactions":9,"vwap":644},"2026-02-05",{"date":1168,"open":1169,"high":517,"low":1169,"close":517,"change":759,"percent_change":760,"volume":972,"transactions":9,"vwap":517},"2026-02-04",24.878,{"date":1171,"open":516,"high":931,"low":535,"close":931,"change":454,"percent_change":377,"volume":1172,"transactions":9,"vwap":931},"2026-02-03",800,{"date":1174,"open":517,"high":517,"low":535,"close":848,"change":397,"percent_change":1175,"volume":914,"transactions":9,"vwap":848},"2026-02-02",-0.24,{"date":1177,"open":902,"high":902,"low":831,"close":655,"change":377,"percent_change":623,"volume":923,"transactions":9,"vwap":655},"2026-01-30",{"date":1179,"open":550,"high":685,"low":550,"close":685,"change":461,"percent_change":150,"volume":1093,"transactions":9,"vwap":685},"2026-01-29",{"date":1181,"open":643,"high":930,"low":848,"close":517,"change":1182,"percent_change":289,"volume":1183,"transactions":9,"vwap":517},"2026-01-28",-0.026,8400,{"date":1185,"open":902,"high":702,"low":831,"close":1186,"change":1187,"percent_change":947,"volume":1188,"transactions":9,"vwap":1186},"2026-01-27",24.926,0.001,17500,{"date":1190,"open":685,"high":727,"low":685,"close":971,"change":461,"percent_change":150,"volume":1191,"transactions":9,"vwap":971},"2026-01-26",17000,{"date":1193,"open":517,"high":676,"low":517,"close":1083,"change":150,"percent_change":529,"volume":1194,"transactions":9,"vwap":1083},"2026-01-23",15000,{"date":1196,"open":1197,"high":931,"low":1197,"close":931,"change":850,"percent_change":1198,"volume":1129,"transactions":9,"vwap":931},"2026-01-22",24.834,0.23,{"date":1200,"open":1201,"high":483,"low":1201,"close":1202,"change":1203,"percent_change":-6,"volume":1074,"transactions":9,"vwap":1202},"2026-01-21",24.807,24.819,-0.001,{"date":1205,"open":685,"high":644,"low":483,"close":483,"change":418,"percent_change":1206,"volume":1207,"transactions":9,"vwap":483},"2026-01-20",-0.56,50600,{"date":1209,"open":1210,"high":772,"low":687,"close":687,"change":417,"percent_change":418,"volume":1211,"transactions":9,"vwap":687},"2026-01-16",24.968,7500,{"date":1213,"open":667,"high":749,"low":669,"close":781,"change":1214,"percent_change":397,"volume":1215,"transactions":9,"vwap":781},"2026-01-15",-0.014,39300,{"date":1217,"open":669,"high":698,"low":669,"close":1218,"change":1219,"percent_change":106,"volume":1220,"transactions":9,"vwap":1218},"2026-01-14",25.0090008,0.059,33300,{"date":1222,"open":669,"high":687,"low":669,"close":669,"change":947,"percent_change":947,"volume":1223,"transactions":9,"vwap":669},"2026-01-13",12200,{"date":1225,"open":669,"high":710,"low":1156,"close":669,"change":1214,"percent_change":397,"volume":1019,"transactions":9,"vwap":669},"2026-01-12",{"date":1227,"open":517,"high":727,"low":517,"close":1228,"change":1229,"percent_change":760,"volume":1027,"transactions":9,"vwap":1228},"2026-01-09",24.964,0.024,{"date":1231,"open":669,"high":667,"low":831,"close":644,"change":318,"percent_change":429,"volume":1129,"transactions":9,"vwap":644},"2026-01-08",{"date":1233,"open":1234,"high":749,"low":930,"close":687,"change":538,"percent_change":88,"volume":1235,"transactions":9,"vwap":687},"2026-01-07",24.969,2500,{"date":1237,"open":643,"high":813,"low":848,"close":854,"change":150,"percent_change":529,"volume":1238,"transactions":9,"vwap":854},"2026-01-06",20900,{"date":1240,"open":990,"high":643,"low":509,"close":1241,"change":454,"percent_change":377,"volume":942,"transactions":9,"vwap":1241},"2026-01-05",24.865,{"date":1243,"open":525,"high":550,"low":525,"close":516,"change":783,"percent_change":106,"volume":1235,"transactions":9,"vwap":516},"2026-01-02",{"date":1245,"open":509,"high":1000,"low":509,"close":525,"change":947,"percent_change":947,"volume":1246,"transactions":9,"vwap":525},"2025-12-31",962600,{"date":1248,"open":990,"high":687,"low":637,"close":525,"change":1249,"percent_change":289,"volume":1250,"transactions":9,"vwap":525},"2025-12-30",-0.024,26700,{"date":1252,"open":525,"high":990,"low":510,"close":1253,"change":1254,"percent_change":871,"volume":1255,"transactions":9,"vwap":1253},"2025-12-29",24.824,0.049,5700,{"date":1257,"open":565,"high":831,"low":537,"close":601,"change":187,"percent_change":477,"volume":1258,"transactions":9,"vwap":601},"2025-12-26",9900,{"date":1260,"open":990,"high":990,"low":525,"close":1261,"change":150,"percent_change":529,"volume":1262,"transactions":9,"vwap":1261},"2025-12-24",24.825,1600,{"date":1264,"open":565,"high":483,"low":881,"close":527,"change":519,"percent_change":206,"volume":1265,"transactions":9,"vwap":527},"2025-12-23",10300,{"date":1267,"open":534,"high":528,"low":460,"close":1268,"change":1269,"percent_change":870,"volume":1223,"transactions":9,"vwap":1268},"2025-12-22",24.755,0.013,{"date":1271,"open":500,"high":525,"low":1272,"close":1272,"change":1273,"percent_change":187,"volume":1274,"transactions":9,"vwap":1272},"2025-12-19",24.742,-0.012,7600,{"date":1276,"open":565,"high":525,"low":1277,"close":1277,"change":1278,"percent_change":580,"volume":1279,"transactions":9,"vwap":1277},"2025-12-18",24.754,-0.096,4500,{"date":1281,"open":848,"high":644,"low":518,"close":535,"change":782,"percent_change":783,"volume":1282,"transactions":9,"vwap":535},"2025-12-17",5900,{"date":1284,"open":990,"high":990,"low":518,"close":518,"change":461,"percent_change":150,"volume":1285,"transactions":9,"vwap":518},"2025-12-16",100,{"date":1287,"open":517,"high":902,"low":551,"close":1261,"change":377,"percent_change":623,"volume":1288,"transactions":9,"vwap":1261},"2025-12-15",5400,{"date":1290,"open":636,"high":636,"low":528,"close":528,"change":585,"percent_change":586,"volume":1050,"transactions":9,"vwap":528},"2025-12-12",{"date":1292,"open":483,"high":1293,"low":636,"close":535,"change":454,"percent_change":377,"volume":1294,"transactions":9,"vwap":535},"2025-12-11",24.908,16100,{"date":1296,"open":500,"high":702,"low":500,"close":1297,"change":519,"percent_change":206,"volume":1298,"transactions":9,"vwap":1297},"2025-12-10",24.845,8100,{"date":1300,"open":517,"high":517,"low":1301,"close":1301,"change":396,"percent_change":397,"volume":1302,"transactions":9,"vwap":1301},"2025-12-09",24.815,1300,{"date":1304,"open":1305,"high":517,"low":1305,"close":999,"change":454,"percent_change":377,"volume":1306,"transactions":9,"vwap":999},"2025-12-08",24.781,17700,{"date":1308,"open":1309,"high":1241,"low":1309,"close":1261,"change":150,"percent_change":529,"volume":1111,"transactions":9,"vwap":1261},"2025-12-05",24.776,{"date":1311,"open":525,"high":516,"low":527,"close":527,"change":317,"percent_change":318,"volume":1312,"transactions":9,"vwap":527},"2025-12-04",300,{"date":1314,"open":990,"high":990,"low":565,"close":565,"change":461,"percent_change":150,"volume":1315,"transactions":9,"vwap":565},"2025-12-03",500,{"date":1317,"open":1318,"high":500,"low":534,"close":500,"change":417,"percent_change":418,"volume":1129,"transactions":9,"vwap":500},"2025-12-02",24.779,{"date":1320,"open":483,"high":669,"low":1321,"close":1301,"change":1322,"percent_change":1323,"volume":1302,"transactions":9,"vwap":1301},"2025-12-01",24.809,-0.205,-0.82,{"date":1325,"open":693,"high":693,"low":1326,"close":727,"change":397,"percent_change":1175,"volume":934,"transactions":9,"vwap":727},"2025-11-28",25.00099945,{"date":1328,"open":727,"high":698,"low":727,"close":686,"change":1329,"percent_change":1330,"volume":1312,"transactions":9,"vwap":686},"2025-11-26",0.145,0.58,{"date":1332,"open":685,"high":902,"low":685,"close":902,"change":1333,"percent_change":1334,"volume":1285,"transactions":9,"vwap":902},"2025-11-25",-0.175,-0.7,{"date":1336,"open":687,"high":754,"low":687,"close":693,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":693},"2025-11-24",0.195,0.78,16300,{"date":1341,"open":644,"high":687,"low":1083,"close":1083,"change":519,"percent_change":206,"volume":845,"transactions":9,"vwap":1083},"2025-11-21",{"date":1343,"open":991,"high":991,"low":991,"close":991,"change":782,"percent_change":783,"volume":1285,"transactions":9,"vwap":991},"2025-11-20",{"date":1345,"open":644,"high":644,"low":990,"close":848,"change":397,"percent_change":1175,"volume":1315,"transactions":9,"vwap":848},"2025-11-19",{"date":1347,"open":687,"high":687,"low":655,"close":655,"change":773,"percent_change":53,"volume":1348,"transactions":9,"vwap":655},"2025-11-18",2100,{"date":1350,"open":644,"high":644,"low":991,"close":991,"change":783,"percent_change":106,"volume":1348,"transactions":9,"vwap":991},"2025-11-17",{"date":1352,"open":643,"high":685,"low":1261,"close":1261,"change":1054,"percent_change":188,"volume":1172,"transactions":9,"vwap":1261},"2025-11-14",{"date":1354,"open":643,"high":643,"low":643,"close":643,"change":417,"percent_change":418,"volume":1355,"transactions":9,"vwap":643},"2025-11-13",200,{"date":1357,"open":1083,"high":1083,"low":1083,"close":1083,"change":22,"percent_change":367,"volume":1285,"transactions":9,"vwap":1083},"2025-11-12",{"date":1359,"open":644,"high":777,"low":644,"close":913,"change":608,"percent_change":609,"volume":1129,"transactions":9,"vwap":913},"2025-11-11",{"date":1361,"open":991,"high":991,"low":991,"close":991,"change":454,"percent_change":377,"volume":1285,"transactions":9,"vwap":991},"2025-11-10",{"date":1363,"open":517,"high":685,"low":643,"close":643,"change":197,"percent_change":22,"volume":1364,"transactions":9,"vwap":643},"2025-11-07",5800,{"date":1366,"open":831,"high":831,"low":1367,"close":550,"change":1368,"percent_change":217,"volume":1312,"transactions":9,"vwap":550},"2025-11-06",24.873,0.033,{"date":1370,"open":848,"high":517,"low":483,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-11-05",24.857,-0.038,-0.15,16200,{"date":1376,"open":1377,"high":1156,"low":1377,"close":975,"change":773,"percent_change":53,"volume":1378,"transactions":9,"vwap":975},"2025-11-04",24.881,2900,{"date":1380,"open":1371,"high":772,"low":990,"close":535,"change":1381,"percent_change":1382,"volume":1111,"transactions":9,"vwap":535},"2025-11-03",-0.145,-0.58,{"date":1384,"open":772,"high":1139,"low":781,"close":781,"change":377,"percent_change":623,"volume":1143,"transactions":9,"vwap":781},"2025-10-31",{"date":1386,"open":669,"high":1387,"low":669,"close":668,"change":1388,"percent_change":939,"volume":1262,"transactions":9,"vwap":668},"2025-10-30",25.021999,-0.027,{"date":1390,"open":749,"high":718,"low":702,"close":1391,"change":1392,"percent_change":387,"volume":1302,"transactions":9,"vwap":1391},"2025-10-29",25.0020008,-0.068,{"date":1394,"open":1395,"high":1395,"low":767,"close":767,"change":197,"percent_change":22,"volume":1312,"transactions":9,"vwap":767},"2025-10-28",25.083,{"date":1397,"open":749,"high":1398,"low":772,"close":686,"change":519,"percent_change":206,"volume":1111,"transactions":9,"vwap":686},"2025-10-27",25.22,{"date":1400,"open":718,"high":698,"low":749,"close":749,"change":317,"percent_change":318,"volume":1172,"transactions":9,"vwap":749},"2025-10-24",{"date":1402,"open":710,"high":807,"low":772,"close":807,"change":377,"percent_change":623,"volume":1035,"transactions":9,"vwap":807},"2025-10-23",{"date":1404,"open":967,"high":967,"low":967,"close":967,"change":1405,"percent_change":519,"volume":1355,"transactions":9,"vwap":967},"2025-10-22",0.008,{"date":1407,"open":1408,"high":749,"low":1409,"close":1409,"change":979,"percent_change":519,"volume":1129,"transactions":9,"vwap":1409},"2025-10-21",25.046,25.027,{"date":1411,"open":749,"high":718,"low":676,"close":727,"change":721,"percent_change":81,"volume":1412,"transactions":9,"vwap":727},"2025-10-20",2200,{"date":1414,"open":1415,"high":727,"low":832,"close":832,"change":454,"percent_change":377,"volume":1055,"transactions":9,"vwap":832},"2025-10-17",24.986,{"date":1417,"open":831,"high":679,"low":1418,"close":679,"change":485,"percent_change":486,"volume":1315,"transactions":9,"vwap":679},"2025-10-16",24.911,{"date":1420,"open":848,"high":702,"low":990,"close":854,"change":150,"percent_change":529,"volume":1421,"transactions":9,"vwap":854},"2025-10-15",9400,{"date":1423,"open":516,"high":1083,"low":999,"close":1241,"change":1424,"percent_change":1425,"volume":1111,"transactions":9,"vwap":1241},"2025-10-14",0.023,0.09,{"date":1427,"open":1428,"high":1429,"low":500,"close":1429,"change":820,"percent_change":821,"volume":934,"transactions":9,"vwap":1429},"2025-10-13",24.791,24.842,{"date":1431,"open":637,"high":525,"low":577,"close":525,"change":985,"percent_change":1432,"volume":1433,"transactions":9,"vwap":525},"2025-10-10",0.45,3700,{"date":1435,"open":435,"high":445,"low":436,"close":445,"change":317,"percent_change":318,"volume":1436,"transactions":9,"vwap":445},"2025-10-09",7700,{"date":1438,"open":881,"high":517,"low":467,"close":484,"change":1424,"percent_change":1425,"volume":1019,"transactions":9,"vwap":484},"2025-10-08",{"date":1440,"open":416,"high":452,"low":416,"close":1441,"change":1442,"percent_change":918,"volume":1443,"transactions":9,"vwap":1441},"2025-10-07",24.672,0.067,17100,{"date":1445,"open":1446,"high":413,"low":1446,"close":424,"change":317,"percent_change":318,"volume":1302,"transactions":9,"vwap":424},"2025-10-06",24.573,{"date":1448,"open":416,"high":413,"low":426,"close":413,"change":461,"percent_change":150,"volume":1449,"transactions":9,"vwap":413},"2025-10-03",1200,{"date":1451,"open":469,"high":446,"low":869,"close":869,"change":197,"percent_change":22,"volume":857,"transactions":9,"vwap":869},"2025-10-02",{"date":1453,"open":413,"high":413,"low":413,"close":413,"change":493,"percent_change":494,"volume":1285,"transactions":9,"vwap":413},"2025-10-01",{"date":1455,"open":881,"high":881,"low":1456,"close":1456,"change":721,"percent_change":81,"volume":1312,"transactions":9,"vwap":1456},"2025-09-30",24.685,{"date":1458,"open":467,"high":516,"low":446,"close":446,"change":870,"percent_change":871,"volume":934,"transactions":9,"vwap":446},"2025-09-29",{"date":1460,"open":469,"high":469,"low":869,"close":869,"change":947,"percent_change":947,"volume":1262,"transactions":9,"vwap":869},"2025-09-26",{"date":1462,"open":1022,"high":869,"low":1022,"close":869,"change":197,"percent_change":22,"volume":175,"transactions":9,"vwap":869},"2025-09-25",{"date":1464,"open":1465,"high":1465,"low":413,"close":413,"change":187,"percent_change":477,"volume":1129,"transactions":9,"vwap":413},"2025-09-24",24.635,{"date":1467,"open":881,"high":452,"low":432,"close":467,"change":197,"percent_change":22,"volume":845,"transactions":9,"vwap":467},"2025-09-23",{"date":1469,"open":446,"high":1470,"low":446,"close":414,"change":1471,"percent_change":377,"volume":1035,"transactions":9,"vwap":414},"2025-09-22",24.679,0.004,{"date":1473,"open":445,"high":425,"low":1474,"close":1475,"change":1476,"percent_change":461,"volume":1477,"transactions":9,"vwap":1475},"2025-09-19",24.664,24.666,0.002,13800,{"date":1479,"open":435,"high":435,"low":1480,"close":1474,"change":1203,"percent_change":-6,"volume":1143,"transactions":9,"vwap":1474},"2025-09-18",24.641,{"date":1482,"open":414,"high":1483,"low":446,"close":1044,"change":454,"percent_change":377,"volume":1255,"transactions":9,"vwap":1044},"2025-09-17",24.723,{"date":1485,"open":453,"high":1128,"low":869,"close":467,"change":150,"percent_change":529,"volume":1486,"transactions":9,"vwap":467},"2025-09-16",26800,{"date":1488,"open":436,"high":436,"low":436,"close":436,"change":623,"percent_change":1489,"volume":1312,"transactions":9,"vwap":436},"2025-09-15",0.33,{"date":1491,"open":1022,"high":1034,"low":415,"close":492,"change":187,"percent_change":477,"volume":1122,"transactions":9,"vwap":492},"2025-09-12",{"date":1493,"open":1034,"high":1494,"low":492,"close":416,"change":552,"percent_change":157,"volume":923,"transactions":9,"vwap":416},"2025-09-11",24.603,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-09-10",24.39,24.499,24.455,0.15,0.62,400,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":22,"percent_change":367,"volume":175,"transactions":9,"vwap":1507},"2025-09-09",24.33,24.28,24.305,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1502,"transactions":9,"vwap":1511},"2025-09-08",24.24,24.345,0.215,0.89,{"date":1515,"open":1516,"high":1517,"low":1518,"close":394,"change":1519,"percent_change":1520,"volume":862,"transactions":9,"vwap":394},"2025-09-05",24.11,24.17,24.059999,0.255,1.07,{"date":1522,"open":296,"high":1523,"low":296,"close":1523,"change":1524,"percent_change":1153,"volume":1525,"transactions":9,"vwap":1523},"2025-09-04",23.875,0.095,600,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":217,"percent_change":157,"volume":1172,"transactions":9,"vwap":1529},"2025-09-03",23.67,23.78,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1412,"transactions":9,"vwap":1534},"2025-09-02",23.71,23.61,23.65,-0.183,-0.77,{"date":1538,"open":1539,"high":1540,"low":296,"close":1541,"change":1214,"percent_change":397,"volume":972,"transactions":9,"vwap":1541},"2025-08-29",23.861,23.87,23.833,{"date":1543,"open":1544,"high":266,"low":1544,"close":1545,"change":1546,"percent_change":608,"volume":1172,"transactions":9,"vwap":1545},"2025-08-28",23.8,23.847,0.017,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1550,"change":461,"percent_change":150,"volume":1035,"transactions":9,"vwap":1550},"2025-08-27",23.792,23.83,23.77,{"date":1553,"open":1544,"high":1554,"low":277,"close":1554,"change":1555,"percent_change":783,"volume":1172,"transactions":9,"vwap":1554},"2025-08-26",23.82,0.014,{"date":1557,"open":277,"high":1550,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1159,"transactions":9,"vwap":1559},"2025-08-25",23.76,23.806,-0.079,-0.33,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":87,"volume":1143,"transactions":9,"vwap":1566},"2025-08-22",23.75,23.888,23.885,0.175,{"date":1569,"open":1564,"high":1564,"low":1570,"close":1532,"change":1084,"percent_change":502,"volume":972,"transactions":9,"vwap":1532},"2025-08-21",23.69,{"date":1572,"open":1551,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1425,"volume":1111,"transactions":9,"vwap":1575},"2025-08-20",23.829,23.73,23.772,0.022,{"date":1578,"open":1529,"high":1554,"low":286,"close":1564,"change":461,"percent_change":150,"volume":1579,"transactions":9,"vwap":1564},"2025-08-19",18800,{"date":1581,"open":1529,"high":1529,"low":286,"close":1582,"change":1372,"percent_change":367,"volume":996,"transactions":9,"vwap":1582},"2025-08-18",23.74,{"date":1584,"open":277,"high":1554,"low":1564,"close":1585,"change":1586,"percent_change":477,"volume":951,"transactions":9,"vwap":1585},"2025-08-15",23.778,-0.047,{"date":1588,"open":275,"high":275,"low":1554,"close":1589,"change":1590,"percent_change":228,"volume":1591,"transactions":9,"vwap":1589},"2025-08-14",23.825,-0.105,4000,{"date":1593,"open":306,"high":315,"low":306,"close":297,"change":608,"percent_change":1594,"volume":1111,"transactions":9,"vwap":297},"2025-08-13",0.29,{"date":1596,"open":325,"high":1540,"low":1551,"close":1597,"change":333,"percent_change":334,"volume":1598,"transactions":9,"vwap":1597},"2025-08-12",23.86,13100,{"date":1600,"open":275,"high":1601,"low":1550,"close":1601,"change":608,"percent_change":1594,"volume":996,"transactions":9,"vwap":1601},"2025-08-11",23.89,{"date":1603,"open":1604,"high":1523,"low":1544,"close":1554,"change":22,"percent_change":23,"volume":1279,"transactions":9,"vwap":1554},"2025-08-08",23.872,{"date":1606,"open":1597,"high":1601,"low":1554,"close":1597,"change":782,"percent_change":783,"volume":934,"transactions":9,"vwap":1597},"2025-08-07",{"date":1608,"open":276,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-08-06",23.95,23.845,-0.125,-0.52,7900,{"date":1615,"open":332,"high":304,"low":295,"close":341,"change":1089,"percent_change":870,"volume":923,"transactions":9,"vwap":341},"2025-08-05",{"date":1617,"open":1618,"high":1618,"low":276,"close":1619,"change":1273,"percent_change":187,"volume":1412,"transactions":9,"vwap":1619},"2025-08-04",24.01,23.958,{"date":1621,"open":1622,"high":285,"low":295,"close":341,"change":1623,"percent_change":1624,"volume":914,"transactions":9,"vwap":341},"2025-08-01",23.975,0.141,0.59,{"date":1626,"open":1554,"high":1601,"low":296,"close":1573,"change":1627,"percent_change":1628,"volume":958,"transactions":9,"vwap":1573},"2025-07-31",0.062,0.26,{"date":1630,"open":1550,"high":1631,"low":1558,"close":1632,"change":1633,"percent_change":1634,"volume":1348,"transactions":9,"vwap":1632},"2025-07-30",23.863,23.767,-0.123,-0.51,{"date":1636,"open":1544,"high":1637,"low":1544,"close":1601,"change":552,"percent_change":218,"volume":893,"transactions":9,"vwap":1601},"2025-07-29",23.894,{"date":1639,"open":1558,"high":1551,"low":1564,"close":1640,"change":197,"percent_change":22,"volume":1172,"transactions":9,"vwap":1640},"2025-07-28",23.755,{"date":1642,"open":1564,"high":325,"low":1564,"close":1643,"change":396,"percent_change":397,"volume":958,"transactions":9,"vwap":1643},"2025-07-25",23.765,{"date":1645,"open":277,"high":277,"low":1558,"close":1529,"change":377,"percent_change":623,"volume":976,"transactions":9,"vwap":1529},"2025-07-24",{"date":1647,"open":277,"high":277,"low":286,"close":1558,"change":1648,"percent_change":387,"volume":1235,"transactions":9,"vwap":1558},"2025-07-23",-0.064,{"date":1650,"open":1597,"high":1597,"low":1651,"close":1652,"change":1187,"percent_change":947,"volume":857,"transactions":9,"vwap":1652},"2025-07-22",23.819,23.824,{"date":1654,"open":1540,"high":314,"low":1529,"close":1655,"change":1656,"percent_change":1657,"volume":964,"transactions":9,"vwap":1655},"2025-07-21",23.823,0.143,0.6,{"date":1659,"open":346,"high":1574,"low":1660,"close":346,"change":579,"percent_change":1661,"volume":1579,"transactions":9,"vwap":346},"2025-07-18",23.58,-0.4,{"date":1663,"open":1597,"high":1597,"low":1564,"close":1664,"change":815,"percent_change":792,"volume":175,"transactions":9,"vwap":1664},"2025-07-17",23.775,{"date":1666,"open":341,"high":341,"low":316,"close":1667,"change":815,"percent_change":792,"volume":857,"transactions":9,"vwap":1667},"2025-07-16",23.865,{"date":1669,"open":1670,"high":1671,"low":275,"close":307,"change":815,"percent_change":1672,"volume":1673,"transactions":9,"vwap":307},"2025-07-15",24.035,24.040001,-0.37,6300,{"date":1675,"open":1676,"high":305,"low":1677,"close":340,"change":1678,"percent_change":593,"volume":1591,"transactions":9,"vwap":340},"2025-07-14",24.075001,24.02,-0.016,{"date":1680,"open":1681,"high":1681,"low":1671,"close":1682,"change":1683,"percent_change":1684,"volume":923,"transactions":9,"vwap":1682},"2025-07-11",24.18,24.061001,-0.144,-0.59,{"date":1686,"open":1687,"high":1687,"low":394,"close":1688,"change":197,"percent_change":22,"volume":1689,"transactions":9,"vwap":1688},"2025-07-10",24.23,24.205,103600,{"date":1691,"open":1692,"high":1687,"low":1517,"close":1693,"change":1694,"percent_change":623,"volume":1695,"transactions":9,"vwap":1693},"2025-07-09",24.191,24.215,0.019,105400,{"date":1697,"open":363,"high":363,"low":394,"close":1698,"change":1699,"percent_change":670,"volume":1700,"transactions":9,"vwap":1698},"2025-07-08",24.196,-0.029,7200,{"date":1702,"open":1703,"high":375,"low":363,"close":1704,"change":197,"percent_change":22,"volume":1449,"transactions":9,"vwap":1704},"2025-07-07",24.229,24.225,{"date":1706,"open":1506,"high":1506,"low":1707,"close":1707,"change":585,"percent_change":706,"volume":1172,"transactions":9,"vwap":1707},"2025-07-03",24.235,{"date":1709,"open":1687,"high":1710,"low":1687,"close":1506,"change":782,"percent_change":783,"volume":1711,"transactions":9,"vwap":1506},"2025-07-02",24.35,50900,{"date":1713,"open":1714,"high":1715,"low":375,"close":1716,"change":1717,"percent_change":1040,"volume":738,"transactions":9,"vwap":1716},"2025-07-01",24.295,24.34,24.265,-0.114,{"date":1719,"open":1710,"high":383,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1591,"transactions":9,"vwap":1721},"2025-06-30",24.346,24.379,0.089,0.37,{"date":1725,"open":354,"high":354,"low":1506,"close":354,"change":454,"percent_change":377,"volume":1312,"transactions":9,"vwap":354},"2025-06-27",{"date":1727,"open":1714,"high":1728,"low":373,"close":373,"change":947,"percent_change":947,"volume":1035,"transactions":9,"vwap":373},"2025-06-26",24.3,{"date":1730,"open":1731,"high":354,"low":1510,"close":373,"change":197,"percent_change":22,"volume":857,"transactions":9,"vwap":373},"2025-06-25",24.259,{"date":1733,"open":1734,"high":1497,"low":1735,"close":1714,"change":396,"percent_change":397,"volume":964,"transactions":9,"vwap":1714},"2025-06-24",24.283,24.274,{"date":1737,"open":1728,"high":395,"low":1738,"close":395,"change":773,"percent_change":1739,"volume":1740,"transactions":9,"vwap":395},"2025-06-23",24.26,0.19,103100,{"date":1742,"open":1687,"high":1715,"low":1687,"close":1716,"change":820,"percent_change":821,"volume":907,"transactions":9,"vwap":1716},"2025-06-20",{"date":1744,"open":1745,"high":354,"low":1746,"close":1746,"change":1747,"percent_change":23,"volume":1748,"transactions":9,"vwap":1746},"2025-06-18",24.243,24.223,-0.042,4600,{"date":1750,"open":1738,"high":1716,"low":1751,"close":1716,"change":1752,"percent_change":918,"volume":1753,"transactions":9,"vwap":1716},"2025-06-17",24.2,0.065,250900,{"date":1755,"open":375,"high":1715,"low":1751,"close":1751,"change":396,"percent_change":397,"volume":1756,"transactions":9,"vwap":1751},"2025-06-16",2400,{"date":1758,"open":1738,"high":1738,"low":1681,"close":1693,"change":579,"percent_change":580,"volume":1035,"transactions":9,"vwap":1693},"2025-06-13",{"date":1760,"open":363,"high":395,"low":1751,"close":395,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":395},"2025-06-12",0.104,0.43,41500,{"date":1765,"open":366,"high":363,"low":1766,"close":1766,"change":1767,"percent_change":1002,"volume":1412,"transactions":9,"vwap":1766},"2025-06-11",24.206,0.076,{"date":1769,"open":1770,"high":1681,"low":1771,"close":394,"change":417,"percent_change":418,"volume":1274,"transactions":9,"vwap":394},"2025-06-10",24.141,24.030001,{"date":1773,"open":1517,"high":1517,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1285,"transactions":9,"vwap":1774},"2025-06-09",24.165,0.085,0.35,{"date":1778,"open":1779,"high":1780,"low":305,"close":305,"change":334,"percent_change":1781,"volume":1436,"transactions":9,"vwap":305},"2025-06-06",24.09,24.16,-0.54,{"date":1783,"open":1687,"high":1728,"low":1751,"close":366,"change":593,"percent_change":1784,"volume":1140,"transactions":9,"vwap":366},"2025-06-05",-0.29,{"date":1786,"open":363,"high":1506,"low":1751,"close":1506,"change":1787,"percent_change":1788,"volume":976,"transactions":9,"vwap":1506},"2025-06-04",0.173,0.72,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1476,"percent_change":461,"volume":1794,"transactions":9,"vwap":1793},"2025-06-03",24.07,24.12,24.107,401700,{"date":1796,"open":1797,"high":1780,"low":1798,"close":1799,"change":1590,"percent_change":249,"volume":1096,"transactions":9,"vwap":1799},"2025-06-02",24.14,24.1,24.105,{"date":1801,"open":354,"high":1715,"low":366,"close":366,"change":1802,"percent_change":279,"volume":1803,"transactions":9,"vwap":366},"2025-05-30",-0.118,1500,{"date":1805,"open":1505,"high":374,"low":405,"close":1806,"change":1678,"percent_change":593,"volume":1122,"transactions":9,"vwap":1806},"2025-05-29",24.328,{"date":1808,"open":395,"high":1809,"low":1810,"close":1811,"change":947,"percent_change":947,"volume":1055,"transactions":9,"vwap":1811},"2025-05-28",24.36,24.286,24.344,{"date":1813,"open":395,"high":1809,"low":395,"close":1811,"change":1814,"percent_change":157,"volume":1815,"transactions":9,"vwap":1811},"2025-05-27",0.134,1800,{"date":1817,"open":1687,"high":1687,"low":366,"close":366,"change":1752,"percent_change":918,"volume":1312,"transactions":9,"vwap":366},"2025-05-23",{"date":1819,"open":1798,"high":1780,"low":1518,"close":1820,"change":318,"percent_change":429,"volume":1821,"transactions":9,"vwap":1820},"2025-05-22",24.145,3800,{"date":1823,"open":1738,"high":1505,"low":1774,"close":1774,"change":477,"percent_change":1323,"volume":1821,"transactions":9,"vwap":1774},"2025-05-21",{"date":1825,"open":1809,"high":1826,"low":1809,"close":1827,"change":318,"percent_change":429,"volume":1828,"transactions":9,"vwap":1827},"2025-05-20",24.47,24.365,11000,{"date":1830,"open":1510,"high":1831,"low":1510,"close":1831,"change":396,"percent_change":397,"volume":1285,"transactions":9,"vwap":1831},"2025-05-19",24.385,{"date":1833,"open":1834,"high":1499,"low":374,"close":374,"change":318,"percent_change":429,"volume":793,"transactions":9,"vwap":374},"2025-05-16",24.43,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1814,"percent_change":157,"volume":1096,"transactions":9,"vwap":1837},"2025-05-15",24.42,{"date":1839,"open":1505,"high":1505,"low":1810,"close":1810,"change":1840,"percent_change":1672,"volume":1262,"transactions":9,"vwap":1810},"2025-05-14",-0.089,{"date":1842,"open":1497,"high":1497,"low":1710,"close":1843,"change":454,"percent_change":377,"volume":1099,"transactions":9,"vwap":1843},"2025-05-13",24.375,{"date":1845,"open":1710,"high":1846,"low":1710,"close":1846,"change":197,"percent_change":22,"volume":1285,"transactions":9,"vwap":1846},"2025-05-12",24.37,{"date":1848,"open":1849,"high":403,"low":383,"close":383,"change":454,"percent_change":377,"volume":996,"transactions":9,"vwap":383},"2025-05-09",24.406,{"date":1851,"open":1852,"high":1852,"low":1843,"close":1843,"change":187,"percent_change":477,"volume":1027,"transactions":9,"vwap":1843},"2025-05-08",24.46,{"date":1854,"open":1837,"high":384,"low":1837,"close":1855,"change":197,"percent_change":22,"volume":793,"transactions":9,"vwap":1855},"2025-05-07",24.425,{"date":1857,"open":1809,"high":1858,"low":1859,"close":1858,"change":985,"percent_change":1432,"volume":907,"transactions":9,"vwap":1858},"2025-05-06",24.435,24.359,{"date":1861,"open":405,"high":405,"low":405,"close":405,"change":1862,"percent_change":494,"volume":1285,"transactions":9,"vwap":405},"2025-05-05",-0.073,{"date":1864,"open":1715,"high":374,"low":1715,"close":1865,"change":1866,"percent_change":593,"volume":1867,"transactions":9,"vwap":1865},"2025-05-02",24.398,-0.017,7800,{"date":1869,"open":1837,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":188,"volume":1140,"transactions":9,"vwap":1872},"2025-05-01",24.48,24.399,24.415,-0.054,{"date":1875,"open":1025,"high":1876,"low":1858,"close":1877,"change":1878,"percent_change":1624,"volume":1613,"transactions":9,"vwap":1877},"2025-04-30",24.5,24.469,0.144,{"date":1880,"open":1715,"high":374,"low":405,"close":405,"change":461,"percent_change":150,"volume":1881,"transactions":9,"vwap":405},"2025-04-29",7000,{"date":1883,"open":1506,"high":1505,"low":1506,"close":1884,"change":623,"percent_change":1489,"volume":1140,"transactions":9,"vwap":1884},"2025-04-28",24.315,{"date":1886,"open":1887,"high":354,"low":1707,"close":1707,"change":870,"percent_change":72,"volume":1888,"transactions":9,"vwap":1707},"2025-04-25",24.27,9600,{"date":180,"open":365,"high":373,"low":365,"close":1890,"change":721,"percent_change":81,"volume":1412,"transactions":9,"vwap":1890},24.185]