[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUMI":3,"homepage-market-summary":29,"stock-historical-NUMI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUMI","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 Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4875,0.822,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.56,23.64,23.5,23.57,-0.01,-0.04,30471.4116,25.66,22.51,11692.03785636111,33.3,428,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[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",[98,103,108,113,118,123,128,133,138,143,148],{"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":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"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":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"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":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},9460,3452993.539803,-3.14,"2025-04-24",[182,185,192,203,212,222,232,241,251,262,271,281,290,299,309,319,328,335,343,351,361,371,381,390,399,407,416,425,433,442,451,458,467,476,484,493,501,508,517,526,534,539,546,553,563,568,574,580,586,591,596,603,611,619,627,634,641,649,659,668,676,682,686,690,695,701,706,711,715,722,728,730,733,738,742,745,750,755,761,764,768,772,776,779,782,787,791,795,799,803,806,810,814,820,827,832,835,841,845,852,857,861,866,870,873,877,880,882,884,887,891,894,898,902,905,908,910,914,917,922,926,930,932,935,938,942,945,948,953,956,962,967,970,975,977,980,983,987,991,995,1000,1003,1006,1010,1015,1019,1024,1030,1036,1040,1043,1049,1053,1057,1061,1064,1069,1073,1076,1081,1085,1090,1092,1095,1098,1101,1105,1109,1116,1118,1120,1122,1125,1129,1132,1136,1140,1143,1147,1150,1153,1156,1160,1163,1165,1167,1170,1173,1176,1179,1181,1183,1186,1188,1191,1193,1195,1197,1199,1201,1204,1207,1210,1213,1216,1219,1223,1227,1231,1233,1238,1240,1242,1245,1247,1251,1256,1260,1262,1264,1266,1269,1271,1273,1277,1279,1281,1283,1285,1289,1292,1294,1298,1304,1308,1312,1316,1318,1321,1324,1327,1329,1331,1333,1335,1337,1339,1341,1343,1345,1347,1350,1353,1355,1357,1360,1362,1366,1372,1376,1378,1380,1383,1385,1388,1390,1393,1396,1399,1401,1403,1407,1414,1419,1425,1428,1433,1437,1441,1444,1448,1452,1454,1459,1462,1466,1468,1470,1472,1475,1477,1479,1482,1486,1488,1491,1494,1497,1502,1505,1510,1512,1514,1518,1523,1526,1529,1532,1534,1537,1540,1543,1548,1552,1556,1559,1561,1564,1568,1570,1575,1577,1579,1581,1587,1591,1596,1600,1604,1607,1612,1618,1622,1626,1628,1633,1636,1639,1642,1645,1647,1651,1655,1658,1660,1662,1666,1669,1672,1676,1680,1682,1685,1687,1691,1693,1695,1699,1701,1704,1710,1715,1720,1722,1726],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},59,23.5762,{"date":186,"open":187,"high":188,"low":19,"close":20,"change":22,"percent_change":111,"volume":189,"transactions":190,"vwap":191},"2026-10-05",23.62,23.66,40826.2458,138,23.542,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",23.74,23.76,23.445,23.61,0.095,0.4,613626.0568,1694,23.6443,{"date":204,"open":205,"high":206,"low":25,"close":207,"change":198,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",23.51,23.5856,23.515,0.41,31880.6992,125,23.4601,{"date":213,"open":214,"high":188,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",23.579,23.37,23.42,0.16,0.69,55424.902949,198,23.4896,{"date":223,"open":215,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",23.47,23.22,23.26,-0.21,-0.89,424026.0568,345,23.2288,{"date":233,"open":216,"high":234,"low":235,"close":224,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",23.53,23.27,-0.1501,-0.64,63985.024,228,23.4258,{"date":242,"open":243,"high":244,"low":234,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",23.69,23.92,23.6201,-0.1899,-0.8,49835.9954,232,23.6663,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",23.85,23.9,23.71,23.81,-0.0201,-0.08,53459.7083,119,23.8289,{"date":263,"open":264,"high":264,"low":255,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",24.05,23.8301,-0.2348,-0.98,3677.7083,40,23.8768,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":210,"vwap":280},"2026-09-22",24.1,24.17,24,24.0649,-0.0151,-0.06,36852.3507,24.0616,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",24.18,24.27,24.08,0,46953.8733,194,24.1207,{"date":291,"open":292,"high":293,"low":294,"close":285,"change":295,"percent_change":227,"volume":296,"transactions":297,"vwap":298},"2026-09-18",24.09,24.16,23.9401,-0.05,18723.7083,185,24.0732,{"date":300,"open":301,"high":302,"low":273,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",24.2,24.22,24.13,0.0713,0.3,30867.7745,219,24.1356,{"date":310,"open":292,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",24.21,24.0101,24.0587,-0.0063,-0.03,13249.0691,108,24.0745,{"date":320,"open":303,"high":293,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",23.94,24.065,-0.0651,-0.27,23289.4574,142,24.0992,{"date":329,"open":293,"high":301,"low":292,"close":330,"change":331,"percent_change":111,"volume":332,"transactions":333,"vwap":334},"2026-09-14",24.1301,-0.0399,17619.9985,80,24.1433,{"date":336,"open":337,"high":338,"low":337,"close":274,"change":339,"percent_change":136,"volume":340,"transactions":341,"vwap":342},"2026-09-11",24.12,24.28,0.11,5856.9985,52,24.1902,{"date":344,"open":345,"high":303,"low":346,"close":346,"change":111,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",24.129,24.06,-0.7,1690.9985,28,24.123,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",24.35,24.41,24.23,-0.044,-0.18,7753.9985,44,24.3589,{"date":362,"open":363,"high":364,"low":284,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",24.31,24.3649,24.274,-0.056,-0.23,5422.7032,51,24.3033,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",24.42,24.4297,24.33,-0.0821,-0.34,6819.9985,66,24.3605,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":295,"volume":387,"transactions":388,"vwap":389},"2026-09-03",24.39,24.465,24.4121,-0.0129,9580.013226,29,24.4041,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":297,"vwap":398},"2026-09-02",24.53,24.405,24.425,0.02,0.08,30204.9985,24.4491,{"date":400,"open":401,"high":401,"low":393,"close":393,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",24.52,-0.195,-0.79,1076.9985,20,24.4648,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",24.59,24.6,-0.025,-0.1,781.0025,84,24.6007,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":275,"vwap":424},"2026-08-28",24.65,24.72,24.625,-0.035,-0.14,580.9985,24.6665,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":275,"vwap":432},"2026-08-27",24.7,24.66,-0.0305,-0.12,692.9985,24.6885,{"date":434,"open":419,"high":419,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",24.69,24.6905,-0.0695,-0.28,1004.4015,22,24.7054,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":395,"percent_change":396,"volume":448,"transactions":449,"vwap":450},"2026-08-25",24.78,24.789,24.74,24.76,3836.0805,33,24.7651,{"date":452,"open":419,"high":453,"low":435,"close":446,"change":454,"percent_change":455,"volume":456,"transactions":269,"vwap":457},"2026-08-24",24.775,0.015,0.06,2158.583676,24.756,{"date":459,"open":447,"high":460,"low":461,"close":462,"change":463,"percent_change":258,"volume":464,"transactions":465,"vwap":466},"2026-08-21",24.87,24.7115,24.725,-0.02,12776.5915,38,24.7664,{"date":468,"open":447,"high":469,"low":470,"close":471,"change":22,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",24.8,24.71,24.745,-0.16,5831.5915,42,24.7714,{"date":477,"open":444,"high":460,"low":444,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",24.785,0.0699,0.28,10465.95321,65,24.8171,{"date":485,"open":419,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",24.75,24.7151,-0.0599,-0.24,1897.3099,81,24.7415,{"date":494,"open":495,"high":495,"low":447,"close":453,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",24.84,-0.075,-0.3,614.6375,30,24.8038,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":421,"percent_change":422,"volume":506,"transactions":449,"vwap":507},"2026-08-14",24.9,24.8482,24.85,4439.551275,24.8697,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",24.91,24.885,0.03,0.12,985.5915,31,24.9045,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":395,"volume":523,"transactions":524,"vwap":525},"2026-08-12",24.89,25,24.855,0.005,3379.5915,43,24.9094,{"date":527,"open":528,"high":529,"low":505,"close":505,"change":530,"percent_change":151,"volume":531,"transactions":532,"vwap":533},"2026-08-11",24.86,24.99,0.01,14123.2785,58,24.871,{"date":535,"open":528,"high":529,"low":495,"close":495,"change":530,"percent_change":151,"volume":536,"transactions":537,"vwap":538},"2026-08-10",7755.8985,56,24.9301,{"date":540,"open":505,"high":541,"low":542,"close":542,"change":512,"percent_change":513,"volume":543,"transactions":544,"vwap":545},"2026-08-07",24.895,24.83,10728.428,72,24.8588,{"date":547,"open":548,"high":469,"low":444,"close":469,"change":549,"percent_change":463,"volume":550,"transactions":551,"vwap":552},"2026-08-06",24.79,-0.005,2566.8665,26,24.7924,{"date":554,"open":555,"high":556,"low":557,"close":555,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",24.805,24.82,24.77,0.0458,0.18,9772.7705,129,24.8054,{"date":564,"open":419,"high":444,"low":419,"close":565,"change":566,"percent_change":559,"volume":567,"transactions":369,"vwap":565},"2026-08-04",24.7592,0.0442,3442.2922,{"date":569,"open":447,"high":447,"low":570,"close":570,"change":22,"percent_change":472,"volume":571,"transactions":572,"vwap":573},"2026-08-03",24.715,11339.0406,41,24.7315,{"date":575,"open":447,"high":447,"low":576,"close":576,"change":577,"percent_change":357,"volume":578,"transactions":275,"vwap":579},"2026-07-31",24.755,-0.045,274.100874,24.7613,{"date":581,"open":582,"high":519,"low":447,"close":469,"change":22,"percent_change":472,"volume":583,"transactions":584,"vwap":585},"2026-07-30",24.815,10747.2556,62,24.8107,{"date":587,"open":588,"high":588,"low":495,"close":495,"change":411,"percent_change":412,"volume":589,"transactions":551,"vwap":590},"2026-07-29",24.88,1677.8326,24.8679,{"date":592,"open":542,"high":588,"low":542,"close":593,"change":512,"percent_change":513,"volume":594,"transactions":449,"vwap":595},"2026-07-28",24.865,826.1162,24.8551,{"date":597,"open":528,"high":588,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":524,"vwap":602},"2026-07-27",24.835,0.09,0.36,2958.3232,24.8567,{"date":604,"open":605,"high":606,"low":471,"close":471,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":562},"2026-07-24",24.779,24.819,-0.018,-0.07,10537.9312,39,{"date":612,"open":557,"high":444,"low":470,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",24.763,-0.112,-0.45,21247.3342,105,24.723,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":377,"volume":624,"transactions":625,"vwap":626},"2026-07-22",24.95,24.875,-0.085,6380.9312,47,24.9089,{"date":628,"open":529,"high":529,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":405,"vwap":633},"2026-07-21",24.96,-0.0317,-0.13,734.9312,24.9801,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":631,"volume":639,"transactions":610,"vwap":640},"2026-07-20",25.04,24.9917,-0.0333,2359.1972,25.0188,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":577,"percent_change":357,"volume":646,"transactions":647,"vwap":648},"2026-07-17",25.08,25.01,25.025,4585.9312,60,25.0471,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":532,"vwap":658},"2026-07-16",25.14,25.18,25.03,25.07,-0.065,-0.26,8784.415293,25.0856,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":454,"percent_change":455,"volume":665,"transactions":666,"vwap":667},"2026-07-15",25.16,25.23,25.11,25.135,24942.9312,132,25.1419,{"date":669,"open":643,"high":670,"low":643,"close":671,"change":672,"percent_change":559,"volume":673,"transactions":674,"vwap":675},"2026-07-14",25.27,25.12,0.045,13748.9312,101,25.1863,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":315,"percent_change":430,"volume":679,"transactions":680,"vwap":681},"2026-07-13",25.075,37.1712,18,25.0908,{"date":683,"open":663,"high":671,"low":684,"close":684,"change":463,"percent_change":258,"volume":685,"transactions":9,"vwap":684},"2026-07-10",25.105,700,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":21,"percent_change":22,"volume":685,"transactions":9,"vwap":689},"2026-07-09",25.17,25.125,{"date":691,"open":692,"high":693,"low":643,"close":664,"change":530,"percent_change":151,"volume":694,"transactions":9,"vwap":664},"2026-07-08",25.09,25.2,10400,{"date":696,"open":652,"high":697,"low":689,"close":689,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":689},"2026-07-07",25.19,-0.055,-0.22,6100,{"date":702,"open":703,"high":670,"low":703,"close":652,"change":704,"percent_change":513,"volume":705,"transactions":9,"vwap":652},"2026-07-06",25.15,0.031,13700,{"date":707,"open":652,"high":652,"low":708,"close":708,"change":709,"percent_change":151,"volume":710,"transactions":9,"vwap":708},"2026-07-02",25.149,0.009,400,{"date":712,"open":663,"high":703,"low":713,"close":651,"change":623,"percent_change":377,"volume":714,"transactions":9,"vwap":651},"2026-07-01",25.084999,3700,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":278,"volume":721,"transactions":9,"vwap":719},"2026-06-30",25.24,25.35,25.225,-0.014,900,{"date":723,"open":662,"high":724,"low":662,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-29",25.239,0.039,0.15,200,{"date":729,"open":693,"high":693,"low":693,"close":693,"change":530,"percent_change":151,"volume":727,"transactions":9,"vwap":693},"2026-06-26",{"date":731,"open":662,"high":662,"low":697,"close":697,"change":454,"percent_change":455,"volume":732,"transactions":9,"vwap":697},"2026-06-25",1300,{"date":734,"open":697,"high":693,"low":735,"close":735,"change":736,"percent_change":737,"volume":175,"transactions":9,"vwap":735},"2026-06-24",25.175,0.025,0.1,{"date":739,"open":740,"high":740,"low":651,"close":703,"change":286,"percent_change":286,"volume":741,"transactions":9,"vwap":703},"2026-06-23",25.22,9400,{"date":743,"open":697,"high":697,"low":651,"close":703,"change":315,"percent_change":430,"volume":744,"transactions":9,"vwap":703},"2026-06-22",1600,{"date":746,"open":652,"high":719,"low":747,"close":652,"change":748,"percent_change":305,"volume":749,"transactions":9,"vwap":652},"2026-06-18",25.155,0.075,7400,{"date":751,"open":651,"high":752,"low":684,"close":684,"change":753,"percent_change":22,"volume":754,"transactions":9,"vwap":684},"2026-06-17",25.205,-0.009,4700,{"date":756,"open":671,"high":757,"low":654,"close":758,"change":759,"percent_change":737,"volume":760,"transactions":9,"vwap":758},"2026-06-16",25.21,25.114,0.024,6200,{"date":762,"open":662,"high":662,"low":692,"close":692,"change":530,"percent_change":151,"volume":763,"transactions":9,"vwap":692},"2026-06-15",4000,{"date":765,"open":766,"high":661,"low":766,"close":643,"change":315,"percent_change":430,"volume":767,"transactions":9,"vwap":643},"2026-06-12",25.059999,1400,{"date":769,"open":703,"high":770,"low":663,"close":663,"change":463,"percent_change":258,"volume":771,"transactions":9,"vwap":663},"2026-06-11",25.26,5800,{"date":773,"open":693,"high":693,"low":774,"close":774,"change":411,"percent_change":412,"volume":775,"transactions":9,"vwap":774},"2026-06-10",25.13,4400,{"date":777,"open":697,"high":693,"low":747,"close":747,"change":778,"percent_change":81,"volume":744,"transactions":9,"vwap":747},"2026-06-09",0.035,{"date":780,"open":670,"high":670,"low":671,"close":671,"change":781,"percent_change":463,"volume":763,"transactions":9,"vwap":671},"2026-06-08",-0.006,{"date":783,"open":774,"high":662,"low":713,"close":784,"change":785,"percent_change":430,"volume":786,"transactions":9,"vwap":784},"2026-06-05",25.126,-0.029,3400,{"date":788,"open":789,"high":789,"low":747,"close":747,"change":395,"percent_change":396,"volume":790,"transactions":9,"vwap":747},"2026-06-04",25.28,4600,{"date":792,"open":703,"high":793,"low":774,"close":664,"change":454,"percent_change":455,"volume":794,"transactions":9,"vwap":664},"2026-06-03",25.159,3000,{"date":796,"open":661,"high":797,"low":671,"close":671,"change":286,"percent_change":286,"volume":798,"transactions":9,"vwap":671},"2026-06-02",25.3,7300,{"date":800,"open":801,"high":697,"low":801,"close":671,"change":608,"percent_change":438,"volume":802,"transactions":9,"vwap":671},"2026-06-01",25.02,2200,{"date":804,"open":670,"high":670,"low":688,"close":697,"change":455,"percent_change":106,"volume":805,"transactions":9,"vwap":697},"2026-05-29",1800,{"date":807,"open":688,"high":808,"low":774,"close":774,"change":512,"percent_change":513,"volume":809,"transactions":9,"vwap":774},"2026-05-28",25.198,2300,{"date":811,"open":661,"high":661,"low":766,"close":812,"change":455,"percent_change":106,"volume":813,"transactions":9,"vwap":812},"2026-05-27",25.1,8700,{"date":815,"open":816,"high":817,"low":644,"close":817,"change":818,"percent_change":480,"volume":819,"transactions":9,"vwap":817},"2026-05-26",25.011,25.040001,0.07,600,{"date":821,"open":822,"high":823,"low":621,"close":824,"change":825,"percent_change":600,"volume":826,"transactions":9,"vwap":824},"2026-05-22",24.98,25.049999,24.97,0.089,13100,{"date":828,"open":621,"high":621,"low":505,"close":829,"change":830,"percent_change":286,"volume":831,"transactions":9,"vwap":829},"2026-05-21",24.881,0.001,2900,{"date":833,"open":519,"high":834,"low":460,"close":588,"change":512,"percent_change":513,"volume":749,"transactions":9,"vwap":588},"2026-05-20",25.030001,{"date":836,"open":505,"high":837,"low":505,"close":505,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":505},"2026-05-19",24.93,-0.083,-0.33,12300,{"date":842,"open":503,"high":621,"low":503,"close":843,"change":844,"percent_change":21,"volume":727,"transactions":9,"vwap":843},"2026-05-18",24.933,-0.002,{"date":846,"open":847,"high":520,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-15",24.905,24.935,-0.144,-0.57,8600,{"date":853,"open":692,"high":693,"low":654,"close":854,"change":855,"percent_change":81,"volume":856,"transactions":9,"vwap":854},"2026-05-14",25.079,0.034,9600,{"date":858,"open":643,"high":643,"low":859,"close":859,"change":860,"percent_change":422,"volume":744,"transactions":9,"vwap":859},"2026-05-13",25.045,-0.036,{"date":862,"open":863,"high":812,"low":859,"close":864,"change":720,"percent_change":278,"volume":865,"transactions":9,"vwap":864},"2026-05-12",25.055,25.080999,3300,{"date":867,"open":774,"high":693,"low":868,"close":868,"change":463,"percent_change":258,"volume":869,"transactions":9,"vwap":868},"2026-05-11",25.094999,4500,{"date":871,"open":812,"high":661,"low":812,"close":872,"change":151,"percent_change":217,"volume":775,"transactions":9,"vwap":872},"2026-05-08",25.115,{"date":874,"open":654,"high":812,"low":654,"close":875,"change":258,"percent_change":876,"volume":767,"transactions":9,"vwap":875},"2026-05-07",25.075001,-0.32,{"date":878,"open":651,"high":747,"low":774,"close":747,"change":748,"percent_change":305,"volume":879,"transactions":9,"vwap":747},"2026-05-06",3500,{"date":881,"open":663,"high":651,"low":643,"close":643,"change":530,"percent_change":151,"volume":763,"transactions":9,"vwap":643},"2026-05-05",{"date":883,"open":812,"high":812,"low":766,"close":654,"change":411,"percent_change":412,"volume":831,"transactions":9,"vwap":654},"2026-05-04",{"date":885,"open":692,"high":703,"low":766,"close":868,"change":608,"percent_change":438,"volume":886,"transactions":9,"vwap":868},"2026-05-01",11900,{"date":888,"open":703,"high":652,"low":654,"close":889,"change":778,"percent_change":81,"volume":890,"transactions":9,"vwap":889},"2026-04-30",25.165,6600,{"date":892,"open":708,"high":652,"low":689,"close":774,"change":860,"percent_change":422,"volume":893,"transactions":9,"vwap":774},"2026-04-29",1700,{"date":895,"open":693,"high":693,"low":661,"close":896,"change":785,"percent_change":430,"volume":897,"transactions":9,"vwap":896},"2026-04-28",25.166,10100,{"date":899,"open":662,"high":717,"low":900,"close":900,"change":549,"percent_change":463,"volume":901,"transactions":9,"vwap":900},"2026-04-27",25.195,2400,{"date":903,"open":757,"high":740,"low":693,"close":693,"change":522,"percent_change":395,"volume":904,"transactions":9,"vwap":693},"2026-04-24",5000,{"date":906,"open":900,"high":740,"low":900,"close":900,"change":522,"percent_change":395,"volume":907,"transactions":9,"vwap":900},"2026-04-23",1500,{"date":909,"open":752,"high":752,"low":697,"close":697,"change":21,"percent_change":22,"volume":727,"transactions":9,"vwap":697},"2026-04-22",{"date":911,"open":757,"high":912,"low":913,"close":693,"change":778,"percent_change":81,"volume":897,"transactions":9,"vwap":693},"2026-04-21",25.25,25.185,{"date":915,"open":652,"high":697,"low":889,"close":889,"change":916,"percent_change":278,"volume":893,"transactions":9,"vwap":889},"2026-04-20",-0.015,{"date":918,"open":652,"high":652,"low":652,"close":652,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":652},"2026-04-17",0.078,0.31,100,{"date":923,"open":812,"high":924,"low":817,"close":924,"change":925,"percent_change":395,"volume":893,"transactions":9,"vwap":924},"2026-04-16",25.102,0.004,{"date":927,"open":692,"high":671,"low":834,"close":928,"change":929,"percent_change":608,"volume":754,"transactions":9,"vwap":928},"2026-04-15",25.098,-0.017,{"date":931,"open":774,"high":697,"low":812,"close":872,"change":522,"percent_change":395,"volume":901,"transactions":9,"vwap":872},"2026-04-14",{"date":933,"open":766,"high":663,"low":766,"close":663,"change":151,"percent_change":217,"volume":934,"transactions":9,"vwap":663},"2026-04-13",7500,{"date":936,"open":663,"high":688,"low":654,"close":654,"change":421,"percent_change":422,"volume":937,"transactions":9,"vwap":654},"2026-04-10",1200,{"date":939,"open":671,"high":661,"low":643,"close":684,"change":940,"percent_change":941,"volume":893,"transactions":9,"vwap":684},"2026-04-09",0.05,0.2,{"date":943,"open":872,"high":774,"low":863,"close":863,"change":748,"percent_change":305,"volume":944,"transactions":9,"vwap":863},"2026-04-08",1100,{"date":946,"open":824,"high":520,"low":824,"close":822,"change":522,"percent_change":395,"volume":947,"transactions":9,"vwap":822},"2026-04-07",76700,{"date":949,"open":621,"high":950,"low":621,"close":951,"change":704,"percent_change":513,"volume":952,"transactions":9,"vwap":951},"2026-04-06",25.014999,24.975,2100,{"date":954,"open":621,"high":520,"low":955,"close":955,"change":778,"percent_change":81,"volume":794,"transactions":9,"vwap":955},"2026-04-02",24.944,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":472,"volume":961,"transactions":9,"vwap":959},"2026-04-01",24.94,24.909,-0.041,300,{"date":963,"open":964,"high":621,"low":847,"close":621,"change":965,"percent_change":51,"volume":966,"transactions":9,"vwap":621},"2026-03-31",24.919,0.121,3900,{"date":968,"open":824,"high":824,"low":556,"close":969,"change":855,"percent_change":81,"volume":865,"transactions":9,"vwap":969},"2026-03-30",24.829,{"date":971,"open":419,"high":556,"low":972,"close":973,"change":522,"percent_change":395,"volume":974,"transactions":9,"vwap":973},"2026-03-27",24.57,24.795,2700,{"date":976,"open":469,"high":556,"low":444,"close":548,"change":411,"percent_change":412,"volume":904,"transactions":9,"vwap":548},"2026-03-26",{"date":978,"open":979,"high":979,"low":582,"close":582,"change":736,"percent_change":737,"volume":727,"transactions":9,"vwap":582},"2026-03-25",24.825,{"date":981,"open":548,"high":548,"low":548,"close":548,"change":982,"percent_change":65,"volume":921,"transactions":9,"vwap":548},"2026-03-24",-0.181,{"date":984,"open":503,"high":951,"low":503,"close":985,"change":986,"percent_change":920,"volume":907,"transactions":9,"vwap":985},"2026-03-23",24.971,0.076,{"date":988,"open":817,"high":817,"low":541,"close":541,"change":227,"percent_change":989,"volume":990,"transactions":9,"vwap":541},"2026-03-20",-0.84,1900,{"date":992,"open":812,"high":684,"low":503,"close":684,"change":993,"percent_change":324,"volume":994,"transactions":9,"vwap":684},"2026-03-19",-0.067,7200,{"date":996,"open":652,"high":652,"low":688,"close":997,"change":998,"percent_change":530,"volume":999,"transactions":9,"vwap":997},"2026-03-18",25.172,0.002,800,{"date":1001,"open":889,"high":770,"low":889,"close":688,"change":736,"percent_change":737,"volume":1002,"transactions":9,"vwap":688},"2026-03-17",2800,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":916,"percent_change":278,"volume":921,"transactions":9,"vwap":1005},"2026-03-16",25.145,{"date":1007,"open":872,"high":661,"low":872,"close":661,"change":1008,"percent_change":1009,"volume":961,"transactions":9,"vwap":661},"2026-03-13",0.065,0.26,{"date":1011,"open":1005,"high":1005,"low":801,"close":868,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":868},"2026-03-12",-0.095,-0.38,6400,{"date":1016,"open":670,"high":670,"low":697,"close":697,"change":1017,"percent_change":497,"volume":1018,"transactions":9,"vwap":697},"2026-03-11",-0.076,10200,{"date":1020,"open":1021,"high":789,"low":1021,"close":1022,"change":1023,"percent_change":258,"volume":749,"transactions":9,"vwap":1022},"2026-03-10",25.255,25.266,-0.019,{"date":1025,"open":1026,"high":1026,"low":770,"close":1027,"change":1028,"percent_change":512,"volume":1029,"transactions":9,"vwap":1027},"2026-03-09",25.38,25.285,0.008,34600,{"date":1031,"open":719,"high":1032,"low":719,"close":1033,"change":1034,"percent_change":631,"volume":1035,"transactions":9,"vwap":1033},"2026-03-06",25.32,25.277,-0.033,8300,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":512,"percent_change":513,"volume":767,"transactions":9,"vwap":1039},"2026-03-05",25.29,25.31,{"date":1041,"open":1039,"high":1039,"low":789,"close":789,"change":496,"percent_change":497,"volume":1042,"transactions":9,"vwap":789},"2026-03-04",16200,{"date":1044,"open":1045,"high":1046,"low":1039,"close":1046,"change":258,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-03",25.319,25.355,-0.31,11200,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":422,"percent_change":1052,"volume":961,"transactions":9,"vwap":1051},"2026-03-02",25.435,-0.55,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":522,"percent_change":395,"volume":805,"transactions":9,"vwap":1056},"2026-02-27",25.6,25.575,{"date":1058,"open":24,"high":24,"low":1059,"close":1060,"change":151,"percent_change":217,"volume":175,"transactions":9,"vwap":1060},"2026-02-26",25.56,25.57,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":454,"percent_change":455,"volume":921,"transactions":9,"vwap":1063},"2026-02-25",25.53,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":736,"percent_change":737,"volume":744,"transactions":9,"vwap":1067},"2026-02-24",25.47,25.515,25.39,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":395,"percent_change":396,"volume":685,"transactions":9,"vwap":1072},"2026-02-23",25.51,25.49,{"date":1074,"open":1075,"high":1075,"low":1066,"close":1066,"change":512,"percent_change":513,"volume":175,"transactions":9,"vwap":1066},"2026-02-20",25.48,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":522,"percent_change":395,"volume":721,"transactions":9,"vwap":1080},"2026-02-19",25.45,25.52,25.44,{"date":1082,"open":1080,"high":1079,"low":1083,"close":1051,"change":512,"percent_change":513,"volume":1084,"transactions":9,"vwap":1051},"2026-02-18",25.42,5100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":655,"percent_change":656,"volume":175,"transactions":9,"vwap":1089},"2026-02-17",25.41,25.43,25.405,{"date":1091,"open":1080,"high":1066,"low":1080,"close":1066,"change":455,"percent_change":106,"volume":937,"transactions":9,"vwap":1066},"2026-02-13",{"date":1093,"open":1094,"high":1087,"low":1026,"close":1087,"change":455,"percent_change":106,"volume":685,"transactions":9,"vwap":1087},"2026-02-12",25.4,{"date":1096,"open":1097,"high":1072,"low":718,"close":718,"change":463,"percent_change":258,"volume":961,"transactions":9,"vwap":718},"2026-02-11",25.36,{"date":1099,"open":1094,"high":1094,"low":1100,"close":1100,"change":395,"percent_change":396,"volume":961,"transactions":9,"vwap":1100},"2026-02-10",25.37,{"date":1102,"open":718,"high":1100,"low":718,"close":718,"change":1103,"percent_change":1104,"volume":819,"transactions":9,"vwap":718},"2026-02-09",0.048,0.19,{"date":1106,"open":718,"high":718,"low":1107,"close":1107,"change":356,"percent_change":111,"volume":1108,"transactions":9,"vwap":1107},"2026-02-06",25.302,500,{"date":1110,"open":1111,"high":1094,"low":1112,"close":1113,"change":1114,"percent_change":1009,"volume":1115,"transactions":9,"vwap":1113},"2026-02-05",25.33,25.315,25.346,0.066,3800,{"date":1117,"open":670,"high":789,"low":670,"close":789,"change":736,"percent_change":737,"volume":961,"transactions":9,"vwap":789},"2026-02-04",{"date":1119,"open":912,"high":1021,"low":662,"close":1021,"change":454,"percent_change":455,"volume":685,"transactions":9,"vwap":1021},"2026-02-03",{"date":1121,"open":740,"high":717,"low":688,"close":717,"change":278,"percent_change":489,"volume":802,"transactions":9,"vwap":717},"2026-02-02",{"date":1123,"open":789,"high":1039,"low":789,"close":797,"change":1124,"percent_change":396,"volume":710,"transactions":9,"vwap":797},"2026-01-30",0.019,{"date":1126,"open":797,"high":797,"low":1127,"close":1127,"change":1128,"percent_change":463,"volume":727,"transactions":9,"vwap":1127},"2026-01-29",25.281,-0.004,{"date":1130,"open":1131,"high":1027,"low":1131,"close":1027,"change":395,"percent_change":396,"volume":944,"transactions":9,"vwap":1027},"2026-01-28",25.248,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":395,"percent_change":396,"volume":937,"transactions":9,"vwap":1135},"2026-01-27",25.279,25.265,{"date":1137,"open":1138,"high":718,"low":1139,"close":1139,"change":530,"percent_change":151,"volume":794,"transactions":9,"vwap":1139},"2026-01-26",25.263,25.245,{"date":1141,"open":740,"high":1142,"low":740,"close":1142,"change":530,"percent_change":151,"volume":1108,"transactions":9,"vwap":1142},"2026-01-23",25.235,{"date":1144,"open":1145,"high":1038,"low":1146,"close":719,"change":21,"percent_change":22,"volume":763,"transactions":9,"vwap":719},"2026-01-22",25.218,25.192,{"date":1148,"open":1142,"high":1142,"low":1142,"close":1142,"change":396,"percent_change":1149,"volume":921,"transactions":9,"vwap":1142},"2026-01-21",0.32,{"date":1151,"open":661,"high":770,"low":812,"close":747,"change":1012,"percent_change":1013,"volume":1152,"transactions":9,"vwap":747},"2026-01-20",8800,{"date":1154,"open":770,"high":1155,"low":912,"close":912,"change":411,"percent_change":412,"volume":805,"transactions":9,"vwap":912},"2026-01-16",25.351,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":522,"percent_change":395,"volume":710,"transactions":9,"vwap":1159},"2026-01-15",25.261,25.275,{"date":1161,"open":789,"high":1162,"low":670,"close":670,"change":736,"percent_change":737,"volume":937,"transactions":9,"vwap":670},"2026-01-14",25.34,{"date":1164,"open":1139,"high":1139,"low":1139,"close":1139,"change":530,"percent_change":151,"volume":921,"transactions":9,"vwap":1139},"2026-01-13",{"date":1166,"open":912,"high":670,"low":1142,"close":1142,"change":21,"percent_change":22,"volume":714,"transactions":9,"vwap":1142},"2026-01-12",{"date":1168,"open":717,"high":1169,"low":717,"close":1139,"change":512,"percent_change":513,"volume":710,"transactions":9,"vwap":1139},"2026-01-09",25.249,{"date":1171,"open":718,"high":718,"low":1172,"close":1172,"change":454,"percent_change":455,"volume":865,"transactions":9,"vwap":1172},"2026-01-08",25.215,{"date":1174,"open":697,"high":693,"low":697,"close":693,"change":315,"percent_change":430,"volume":1175,"transactions":9,"vwap":693},"2026-01-07",12000,{"date":1177,"open":652,"high":662,"low":652,"close":662,"change":748,"percent_change":305,"volume":1178,"transactions":9,"vwap":662},"2026-01-06",4900,{"date":1180,"open":661,"high":661,"low":747,"close":747,"change":395,"percent_change":396,"volume":721,"transactions":9,"vwap":747},"2026-01-05",{"date":1182,"open":664,"high":664,"low":664,"close":664,"change":151,"percent_change":217,"volume":921,"transactions":9,"vwap":664},"2026-01-02",{"date":1184,"open":774,"high":774,"low":868,"close":868,"change":549,"percent_change":463,"volume":1185,"transactions":9,"vwap":868},"2025-12-31",400000,{"date":1187,"open":812,"high":661,"low":812,"close":812,"change":549,"percent_change":463,"volume":974,"transactions":9,"vwap":812},"2025-12-30",{"date":1189,"open":812,"high":684,"low":1190,"close":684,"change":530,"percent_change":151,"volume":1108,"transactions":9,"vwap":684},"2025-12-29",25.086,{"date":1192,"open":692,"high":868,"low":692,"close":868,"change":916,"percent_change":278,"volume":961,"transactions":9,"vwap":868},"2025-12-26",{"date":1194,"open":663,"high":663,"low":663,"close":663,"change":512,"percent_change":513,"volume":727,"transactions":9,"vwap":663},"2025-12-24",{"date":1196,"open":875,"high":663,"low":875,"close":643,"change":530,"percent_change":151,"volume":805,"transactions":9,"vwap":643},"2025-12-23",{"date":1198,"open":654,"high":643,"low":654,"close":654,"change":530,"percent_change":151,"volume":952,"transactions":9,"vwap":654},"2025-12-22",{"date":1200,"open":766,"high":663,"low":859,"close":766,"change":736,"percent_change":737,"volume":901,"transactions":9,"vwap":766},"2025-12-19",{"date":1202,"open":643,"high":643,"low":1203,"close":1203,"change":496,"percent_change":497,"volume":732,"transactions":9,"vwap":1203},"2025-12-18",25.035,{"date":1205,"open":663,"high":703,"low":823,"close":663,"change":454,"percent_change":455,"volume":1206,"transactions":9,"vwap":663},"2025-12-17",2500,{"date":1208,"open":868,"high":868,"low":868,"close":868,"change":1209,"percent_change":599,"volume":921,"transactions":9,"vwap":868},"2025-12-16",0.022,{"date":1211,"open":774,"high":774,"low":766,"close":1212,"change":844,"percent_change":21,"volume":944,"transactions":9,"vwap":1212},"2025-12-15",25.073,{"date":1214,"open":766,"high":875,"low":766,"close":875,"change":1023,"percent_change":258,"volume":1215,"transactions":9,"vwap":875},"2025-12-12",10900,{"date":1217,"open":812,"high":684,"low":644,"close":1218,"change":720,"percent_change":278,"volume":856,"transactions":9,"vwap":1218},"2025-12-11",25.094,{"date":1220,"open":692,"high":688,"low":1190,"close":1221,"change":1103,"percent_change":1104,"volume":1222,"transactions":9,"vwap":1221},"2025-12-10",25.108,10700,{"date":1224,"open":766,"high":766,"low":766,"close":766,"change":1225,"percent_change":1226,"volume":685,"transactions":9,"vwap":766},"2025-12-09",-0.091,-0.36,{"date":1228,"open":1229,"high":688,"low":823,"close":1230,"change":986,"percent_change":305,"volume":879,"transactions":9,"vwap":1230},"2025-12-08",25.059,25.151,{"date":1232,"open":875,"high":875,"low":875,"close":875,"change":753,"percent_change":22,"volume":921,"transactions":9,"vwap":875},"2025-12-05",{"date":1234,"open":1235,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":-6,"volume":1108,"transactions":9,"vwap":1235},"2025-12-04",25.084,25.073999,-0.001,{"date":1239,"open":713,"high":713,"low":713,"close":713,"change":530,"percent_change":151,"volume":921,"transactions":9,"vwap":713},"2025-12-03",{"date":1241,"open":875,"high":875,"low":875,"close":875,"change":916,"percent_change":278,"volume":921,"transactions":9,"vwap":875},"2025-12-02",{"date":1243,"open":692,"high":692,"low":692,"close":692,"change":1244,"percent_change":72,"volume":921,"transactions":9,"vwap":692},"2025-12-01",-0.128,{"date":1246,"open":1145,"high":1145,"low":1145,"close":1145,"change":286,"percent_change":286,"volume":921,"transactions":9,"vwap":1145},"2025-11-28",{"date":1248,"open":1145,"high":1145,"low":1145,"close":1145,"change":1249,"percent_change":1250,"volume":921,"transactions":9,"vwap":1145},"2025-11-26",0.043,0.17,{"date":1252,"open":697,"high":693,"low":735,"close":735,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":735},"2025-11-25",-0.215,-0.85,2600,{"date":1257,"open":652,"high":1068,"low":652,"close":1068,"change":1258,"percent_change":1259,"volume":732,"transactions":9,"vwap":1068},"2025-11-24",0.235,0.93,{"date":1261,"open":703,"high":697,"low":703,"close":747,"change":672,"percent_change":559,"volume":961,"transactions":9,"vwap":747},"2025-11-21",{"date":1263,"open":703,"high":688,"low":663,"close":663,"change":916,"percent_change":278,"volume":1206,"transactions":9,"vwap":663},"2025-11-20",{"date":1265,"open":703,"high":703,"low":689,"close":689,"change":916,"percent_change":278,"volume":921,"transactions":9,"vwap":689},"2025-11-19",{"date":1267,"open":1268,"high":703,"low":651,"close":651,"change":736,"percent_change":737,"volume":961,"transactions":9,"vwap":651},"2025-11-18",25.144,{"date":1270,"open":774,"high":703,"low":663,"close":872,"change":672,"percent_change":559,"volume":901,"transactions":9,"vwap":872},"2025-11-17",{"date":1272,"open":812,"high":812,"low":654,"close":654,"change":960,"percent_change":472,"volume":819,"transactions":9,"vwap":654},"2025-11-14",{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":422,"volume":685,"transactions":9,"vwap":1275},"2025-11-13",25.111,-0.034,{"date":1278,"open":1005,"high":1005,"low":1005,"close":1005,"change":577,"percent_change":357,"volume":921,"transactions":9,"vwap":1005},"2025-11-12",{"date":1280,"open":697,"high":697,"low":697,"close":697,"change":1008,"percent_change":1009,"volume":921,"transactions":9,"vwap":697},"2025-11-11",{"date":1282,"open":812,"high":689,"low":812,"close":689,"change":454,"percent_change":455,"volume":999,"transactions":9,"vwap":689},"2025-11-10",{"date":1284,"open":663,"high":663,"low":663,"close":663,"change":21,"percent_change":22,"volume":921,"transactions":9,"vwap":663},"2025-11-07",{"date":1286,"open":774,"high":652,"low":1287,"close":671,"change":395,"percent_change":396,"volume":1288,"transactions":9,"vwap":671},"2025-11-06",25.117,5600,{"date":1290,"open":643,"high":671,"low":1291,"close":812,"change":530,"percent_change":151,"volume":1014,"transactions":9,"vwap":812},"2025-11-05",25.066999,{"date":1293,"open":1190,"high":671,"low":1190,"close":692,"change":454,"percent_change":455,"volume":771,"transactions":9,"vwap":692},"2025-11-04",{"date":1295,"open":692,"high":663,"low":875,"close":875,"change":1296,"percent_change":1297,"volume":944,"transactions":9,"vwap":875},"2025-11-03",-0.104,-0.41,{"date":1299,"open":1300,"high":697,"low":688,"close":1301,"change":1302,"percent_change":1104,"volume":1303,"transactions":9,"vwap":1301},"2025-10-31",25.174,25.179,0.049,19500,{"date":1305,"open":1306,"high":688,"low":872,"close":774,"change":421,"percent_change":422,"volume":1307,"transactions":9,"vwap":774},"2025-10-30",25.138,21100,{"date":1309,"open":1310,"high":1310,"low":889,"close":889,"change":1311,"percent_change":438,"volume":767,"transactions":9,"vwap":889},"2025-10-29",25.194,-0.071,{"date":1313,"open":912,"high":912,"low":1314,"close":1314,"change":1315,"percent_change":839,"volume":999,"transactions":9,"vwap":1314},"2025-10-28",25.236,-0.084,{"date":1317,"open":912,"high":1032,"low":740,"close":1032,"change":1008,"percent_change":1009,"volume":790,"transactions":9,"vwap":1032},"2025-10-27",{"date":1319,"open":912,"high":1039,"low":1320,"close":1021,"change":1302,"percent_change":1104,"volume":802,"transactions":9,"vwap":1021},"2025-10-24",25.232,{"date":1322,"open":757,"high":789,"low":697,"close":1323,"change":720,"percent_change":278,"volume":1255,"transactions":9,"vwap":1323},"2025-10-23",25.206,{"date":1325,"open":1326,"high":1326,"low":740,"close":740,"change":395,"percent_change":396,"volume":819,"transactions":9,"vwap":740},"2025-10-22",25.278,{"date":1328,"open":757,"high":717,"low":900,"close":693,"change":454,"percent_change":455,"volume":944,"transactions":9,"vwap":693},"2025-10-21",{"date":1330,"open":913,"high":913,"low":913,"close":913,"change":736,"percent_change":737,"volume":921,"transactions":9,"vwap":913},"2025-10-20",{"date":1332,"open":688,"high":688,"low":661,"close":661,"change":940,"percent_change":941,"volume":721,"transactions":9,"vwap":661},"2025-10-17",{"date":1334,"open":651,"high":670,"low":663,"close":663,"change":286,"percent_change":286,"volume":1035,"transactions":9,"vwap":663},"2025-10-16",{"date":1336,"open":692,"high":663,"low":692,"close":663,"change":940,"percent_change":941,"volume":805,"transactions":9,"vwap":663},"2025-10-15",{"date":1338,"open":766,"high":766,"low":766,"close":766,"change":286,"percent_change":286,"volume":819,"transactions":9,"vwap":766},"2025-10-14",{"date":1340,"open":766,"high":766,"low":766,"close":766,"change":672,"percent_change":559,"volume":921,"transactions":9,"vwap":766},"2025-10-13",{"date":1342,"open":950,"high":950,"low":950,"close":950,"change":1008,"percent_change":1009,"volume":921,"transactions":9,"vwap":950},"2025-10-10",{"date":1344,"open":958,"high":621,"low":958,"close":621,"change":530,"percent_change":151,"volume":710,"transactions":9,"vwap":621},"2025-10-09",{"date":1346,"open":958,"high":958,"low":958,"close":958,"change":395,"percent_change":396,"volume":921,"transactions":9,"vwap":958},"2025-10-08",{"date":1348,"open":958,"high":958,"low":1349,"close":1349,"change":522,"percent_change":395,"volume":727,"transactions":9,"vwap":1349},"2025-10-07",24.92,{"date":1351,"open":510,"high":964,"low":510,"close":1352,"change":736,"percent_change":737,"volume":819,"transactions":9,"vwap":1352},"2025-10-06",24.915,{"date":1354,"open":588,"high":510,"low":528,"close":519,"change":709,"percent_change":151,"volume":744,"transactions":9,"vwap":519},"2025-10-03",{"date":1356,"open":588,"high":829,"low":588,"close":829,"change":830,"percent_change":286,"volume":961,"transactions":9,"vwap":829},"2025-10-02",{"date":1358,"open":1349,"high":1349,"low":588,"close":588,"change":295,"percent_change":1359,"volume":685,"transactions":9,"vwap":588},"2025-10-01",-0.2,{"date":1361,"open":837,"high":837,"low":837,"close":837,"change":286,"percent_change":286,"volume":685,"transactions":9,"vwap":837},"2025-09-30",{"date":1363,"open":503,"high":837,"low":503,"close":837,"change":1364,"percent_change":1365,"volume":175,"transactions":9,"vwap":837},"2025-09-29",0.088,0.35,{"date":1367,"open":460,"high":588,"low":495,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-09-26",24.842,-0.023,-0.09,3600,{"date":1373,"open":495,"high":460,"low":495,"close":593,"change":1374,"percent_change":278,"volume":1375,"transactions":9,"vwap":593},"2025-09-25",-0.016,10600,{"date":1377,"open":519,"high":1349,"low":588,"close":829,"change":785,"percent_change":430,"volume":721,"transactions":9,"vwap":829},"2025-09-24",{"date":1379,"open":510,"high":510,"low":510,"close":510,"change":21,"percent_change":22,"volume":921,"transactions":9,"vwap":510},"2025-09-23",{"date":1381,"open":1349,"high":1349,"low":1349,"close":1349,"change":1382,"percent_change":295,"volume":921,"transactions":9,"vwap":1349},"2025-09-22",-0.013,{"date":1384,"open":837,"high":958,"low":837,"close":843,"change":1028,"percent_change":512,"volume":999,"transactions":9,"vwap":843},"2025-09-19",{"date":1386,"open":460,"high":1387,"low":460,"close":1387,"change":916,"percent_change":278,"volume":1108,"transactions":9,"vwap":1387},"2025-09-18",24.925,{"date":1389,"open":644,"high":644,"low":958,"close":958,"change":395,"percent_change":396,"volume":727,"transactions":9,"vwap":958},"2025-09-17",{"date":1391,"open":1349,"high":1349,"low":1349,"close":1349,"change":1392,"percent_change":151,"volume":961,"transactions":9,"vwap":1349},"2025-09-16",0.011,{"date":1394,"open":510,"high":1349,"low":959,"close":959,"change":1395,"percent_change":106,"volume":721,"transactions":9,"vwap":959},"2025-09-15",0.059,{"date":1397,"open":1398,"high":505,"low":1398,"close":505,"change":463,"percent_change":258,"volume":961,"transactions":9,"vwap":505},"2025-09-12",24.838,{"date":1400,"open":460,"high":460,"low":460,"close":460,"change":737,"percent_change":199,"volume":961,"transactions":9,"vwap":460},"2025-09-11",{"date":1402,"open":548,"high":548,"low":557,"close":557,"change":599,"percent_change":600,"volume":869,"transactions":9,"vwap":557},"2025-09-10",{"date":1404,"open":470,"high":557,"low":1405,"close":1406,"change":530,"percent_change":151,"volume":907,"transactions":9,"vwap":1406},"2025-09-09",24.679,24.68,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":95,"volume":1413,"transactions":9,"vwap":1411},"2025-09-08",24.63,24.706,24.67,0.125,3100,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":921,"transactions":9,"vwap":1416},"2025-09-05",24.545,0.185,0.76,{"date":1420,"open":1421,"high":1422,"low":363,"close":1422,"change":396,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-09-04",24.34,24.36,0.33,15000,{"date":1426,"open":338,"high":338,"low":338,"close":338,"change":1427,"percent_change":305,"volume":921,"transactions":9,"vwap":338},"2025-09-03",0.072,{"date":1429,"open":302,"high":302,"low":301,"close":1430,"change":1431,"percent_change":1432,"volume":1108,"transactions":9,"vwap":1430},"2025-09-02",24.208,-0.136,-0.56,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1128,"percent_change":463,"volume":819,"transactions":9,"vwap":1436},"2025-08-29",24.359,24.344,{"date":1438,"open":363,"high":353,"low":363,"close":1439,"change":1440,"percent_change":530,"volume":893,"transactions":9,"vwap":1439},"2025-08-28",24.348,0.003,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":395,"percent_change":396,"volume":921,"transactions":9,"vwap":1443},"2025-08-27",24.345,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":818,"volume":921,"transactions":9,"vwap":1446},"2025-08-26",24.325,0.017,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":631,"volume":921,"transactions":9,"vwap":1450},"2025-08-25",24.308,-0.032,{"date":1453,"open":1421,"high":1422,"low":1421,"close":1421,"change":737,"percent_change":208,"volume":710,"transactions":9,"vwap":1421},"2025-08-22",{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":411,"percent_change":412,"volume":710,"transactions":9,"vwap":1458},"2025-08-21",24.25,24.26,24.24,{"date":1460,"open":338,"high":338,"low":1461,"close":1461,"change":463,"percent_change":258,"volume":727,"transactions":9,"vwap":1461},"2025-08-20",24.265,{"date":1463,"open":338,"high":1464,"low":338,"close":1465,"change":454,"percent_change":455,"volume":990,"transactions":9,"vwap":1465},"2025-08-19",24.3,24.285,{"date":1467,"open":1456,"high":284,"low":1456,"close":284,"change":522,"percent_change":395,"volume":1108,"transactions":9,"vwap":284},"2025-08-18",{"date":1469,"open":1458,"high":338,"low":1458,"close":1461,"change":286,"percent_change":286,"volume":831,"transactions":9,"vwap":1461},"2025-08-15",{"date":1471,"open":338,"high":338,"low":1461,"close":1461,"change":655,"percent_change":324,"volume":1108,"transactions":9,"vwap":1461},"2025-08-14",{"date":1473,"open":1474,"high":375,"low":1474,"close":375,"change":512,"percent_change":513,"volume":944,"transactions":9,"vwap":375},"2025-08-13",24.32,{"date":1476,"open":1464,"high":1464,"low":1464,"close":1464,"change":286,"percent_change":286,"volume":921,"transactions":9,"vwap":1464},"2025-08-12",{"date":1478,"open":375,"high":375,"low":1464,"close":1464,"change":672,"percent_change":1104,"volume":727,"transactions":9,"vwap":1464},"2025-08-11",{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":463,"percent_change":258,"volume":921,"transactions":9,"vwap":1481},"2025-08-08",24.255,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":411,"percent_change":412,"volume":921,"transactions":9,"vwap":1485},"2025-08-07",24.261,24.275,{"date":1487,"open":338,"high":1464,"low":1457,"close":1464,"change":530,"percent_change":151,"volume":869,"transactions":9,"vwap":1464},"2025-08-06",{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":530,"percent_change":151,"volume":921,"transactions":9,"vwap":1490},"2025-08-05",24.29,{"date":1492,"open":1464,"high":1464,"low":338,"close":338,"change":463,"percent_change":258,"volume":1493,"transactions":9,"vwap":338},"2025-08-04",7700,{"date":1495,"open":1474,"high":375,"low":1464,"close":1464,"change":1496,"percent_change":600,"volume":1178,"transactions":9,"vwap":1464},"2025-08-01",0.086,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":921,"transactions":9,"vwap":1499},"2025-07-31",24.214,0.069,0.29,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":655,"percent_change":324,"volume":921,"transactions":9,"vwap":1504},"2025-07-30",24.145,{"date":1506,"open":283,"high":1507,"low":1508,"close":311,"change":396,"percent_change":1423,"volume":1509,"transactions":9,"vwap":311},"2025-07-29",24.235,24.158,4100,{"date":1511,"open":303,"high":303,"low":303,"close":303,"change":916,"percent_change":278,"volume":921,"transactions":9,"vwap":303},"2025-07-28",{"date":1513,"open":1504,"high":1504,"low":1504,"close":1504,"change":759,"percent_change":737,"volume":921,"transactions":9,"vwap":1504},"2025-07-25",{"date":1515,"open":337,"high":1516,"low":337,"close":1516,"change":1517,"percent_change":395,"volume":921,"transactions":9,"vwap":1516},"2025-07-24",24.121,0.006,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":698,"percent_change":367,"volume":809,"transactions":9,"vwap":1522},"2025-07-23",24.126,24.01,24.115,{"date":1524,"open":1525,"high":274,"low":1504,"close":274,"change":530,"percent_change":151,"volume":907,"transactions":9,"vwap":274},"2025-07-22",24.15,{"date":1527,"open":1528,"high":1528,"low":293,"close":293,"change":396,"percent_change":1423,"volume":727,"transactions":9,"vwap":293},"2025-07-21",24.184,{"date":1530,"open":1531,"high":1531,"low":285,"close":285,"change":22,"percent_change":111,"volume":921,"transactions":9,"vwap":285},"2025-07-18",24.099001,{"date":1533,"open":303,"high":303,"low":273,"close":337,"change":655,"percent_change":324,"volume":1108,"transactions":9,"vwap":337},"2025-07-17",{"date":1535,"open":355,"high":355,"low":1536,"close":1536,"change":698,"percent_change":367,"volume":710,"transactions":9,"vwap":1536},"2025-07-16",24.185,{"date":1538,"open":1458,"high":1458,"low":1458,"close":1458,"change":278,"percent_change":1539,"volume":921,"transactions":9,"vwap":1458},"2025-07-15",-0.25,{"date":1541,"open":1464,"high":1542,"low":1490,"close":1464,"change":709,"percent_change":151,"volume":944,"transactions":9,"vwap":1464},"2025-07-14",24.38,{"date":1544,"open":1422,"high":1422,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":944,"transactions":9,"vwap":1545},"2025-07-11",24.291,-0.094,-0.39,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":454,"percent_change":455,"volume":961,"transactions":9,"vwap":1551},"2025-07-10",24.4,24.385,{"date":1553,"open":1554,"high":1554,"low":1421,"close":1555,"change":549,"percent_change":463,"volume":961,"transactions":9,"vwap":1555},"2025-07-09",24.399,24.37,{"date":1557,"open":1474,"high":1542,"low":1474,"close":1558,"change":916,"percent_change":278,"volume":805,"transactions":9,"vwap":1558},"2025-07-08",24.375,{"date":1560,"open":1542,"high":393,"low":1542,"close":383,"change":778,"percent_change":81,"volume":901,"transactions":9,"vwap":383},"2025-07-07",{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":720,"percent_change":278,"volume":921,"transactions":9,"vwap":1563},"2025-07-03",24.355,{"date":1565,"open":1566,"high":1555,"low":1566,"close":1567,"change":1374,"percent_change":608,"volume":767,"transactions":9,"vwap":1567},"2025-07-02",24.367,24.369,{"date":1569,"open":354,"high":354,"low":1551,"close":1551,"change":402,"percent_change":403,"volume":937,"transactions":9,"vwap":1551},"2025-07-01",{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":559,"percent_change":87,"volume":1084,"transactions":9,"vwap":1574},"2025-06-30",24.45,24.61,24.58,{"date":1576,"open":383,"high":1550,"low":383,"close":1550,"change":286,"percent_change":286,"volume":727,"transactions":9,"vwap":1550},"2025-06-27",{"date":1578,"open":1550,"high":1550,"low":1550,"close":1550,"change":454,"percent_change":455,"volume":727,"transactions":9,"vwap":1550},"2025-06-26",{"date":1580,"open":1550,"high":1550,"low":1558,"close":1551,"change":411,"percent_change":412,"volume":966,"transactions":9,"vwap":1551},"2025-06-25",{"date":1582,"open":1550,"high":1583,"low":1584,"close":354,"change":1585,"percent_change":940,"volume":1586,"transactions":9,"vwap":354},"2025-06-24",24.44,24.377,0.013,71500,{"date":1588,"open":1583,"high":1583,"low":1555,"close":1589,"change":1590,"percent_change":339,"volume":901,"transactions":9,"vwap":1589},"2025-06-23",24.397,0.027,{"date":1592,"open":1422,"high":373,"low":1593,"close":1555,"change":1594,"percent_change":1250,"volume":1595,"transactions":9,"vwap":1555},"2025-06-20",24.318,0.042,6000,{"date":1597,"open":383,"high":354,"low":1598,"close":1598,"change":1599,"percent_change":111,"volume":721,"transactions":9,"vwap":1598},"2025-06-18",24.328,-0.042,{"date":1601,"open":1555,"high":1550,"low":1602,"close":1555,"change":455,"percent_change":1603,"volume":714,"transactions":9,"vwap":1555},"2025-06-17",24.356,0.25,{"date":1605,"open":1606,"high":1421,"low":363,"close":363,"change":1517,"percent_change":395,"volume":744,"transactions":9,"vwap":363},"2025-06-16",24.331,{"date":1608,"open":1609,"high":363,"low":1610,"close":1610,"change":1611,"percent_change":1539,"volume":999,"transactions":9,"vwap":1610},"2025-06-13",24.309,24.304,-0.061,{"date":1613,"open":1422,"high":1542,"low":1614,"close":1615,"change":198,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-06-12",24.349,24.365,0.39,12600,{"date":1619,"open":1620,"high":284,"low":1621,"close":284,"change":778,"percent_change":81,"volume":974,"transactions":9,"vwap":284},"2025-06-11",24.231,24.19,{"date":1623,"open":1624,"high":1625,"low":1507,"close":1507,"change":463,"percent_change":258,"volume":805,"transactions":9,"vwap":1507},"2025-06-10",24.259,24.263,{"date":1627,"open":1481,"high":1481,"low":1481,"close":1481,"change":396,"percent_change":1423,"volume":921,"transactions":9,"vwap":1481},"2025-06-09",{"date":1629,"open":1456,"high":1457,"low":1630,"close":1630,"change":623,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-06-06",24.175,-0.35,5700,{"date":1634,"open":1457,"high":1457,"low":1457,"close":1457,"change":1635,"percent_change":217,"volume":921,"transactions":9,"vwap":1457},"2025-06-05",0.038,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1447,"percent_change":818,"volume":921,"transactions":9,"vwap":1638},"2025-06-04",24.222,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":421,"percent_change":422,"volume":921,"transactions":9,"vwap":1641},"2025-06-03",24.205,{"date":1643,"open":1456,"high":1457,"low":1458,"close":1458,"change":1644,"percent_change":1432,"volume":961,"transactions":9,"vwap":1458},"2025-06-02",-0.137,{"date":1646,"open":1584,"high":1584,"low":1584,"close":1584,"change":1382,"percent_change":295,"volume":921,"transactions":9,"vwap":1584},"2025-05-30",{"date":1648,"open":354,"high":354,"low":383,"close":383,"change":1649,"percent_change":512,"volume":1650,"transactions":9,"vwap":383},"2025-05-29",0.007,75000,{"date":1652,"open":1555,"high":1653,"low":1555,"close":1653,"change":1654,"percent_change":295,"volume":999,"transactions":9,"vwap":1653},"2025-05-28",24.383,-0.012,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":818,"percent_change":1501,"volume":921,"transactions":9,"vwap":1657},"2025-05-27",24.395,{"date":1659,"open":1446,"high":1446,"low":1446,"close":1446,"change":672,"percent_change":1104,"volume":921,"transactions":9,"vwap":1446},"2025-05-23",{"date":1661,"open":338,"high":338,"low":338,"close":338,"change":549,"percent_change":463,"volume":921,"transactions":9,"vwap":338},"2025-05-22",{"date":1663,"open":1422,"high":1422,"low":1465,"close":1465,"change":1664,"percent_change":1665,"volume":921,"transactions":9,"vwap":1465},"2025-05-21",-0.145,-0.59,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":411,"percent_change":412,"volume":921,"transactions":9,"vwap":1668},"2025-05-20",24.43,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1382,"percent_change":295,"volume":921,"transactions":9,"vwap":1671},"2025-05-19",24.455,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":818,"volume":921,"transactions":9,"vwap":1674},"2025-05-16",24.468,0.018,{"date":1677,"open":1678,"high":1678,"low":1572,"close":1572,"change":599,"percent_change":1679,"volume":921,"transactions":9,"vwap":1572},"2025-05-15",24.5,0.37,{"date":1681,"open":1422,"high":1422,"low":1422,"close":1422,"change":496,"percent_change":1047,"volume":921,"transactions":9,"vwap":1422},"2025-05-14",{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":454,"percent_change":455,"volume":921,"transactions":9,"vwap":1684},"2025-05-13",24.435,{"date":1686,"open":373,"high":373,"low":373,"close":373,"change":463,"percent_change":258,"volume":921,"transactions":9,"vwap":373},"2025-05-12",{"date":1688,"open":1689,"high":1690,"low":1583,"close":1583,"change":454,"percent_change":455,"volume":819,"transactions":9,"vwap":1583},"2025-05-09",24.454,24.47,{"date":1692,"open":1572,"high":1572,"low":394,"close":394,"change":577,"percent_change":357,"volume":999,"transactions":9,"vwap":394},"2025-05-08",{"date":1694,"open":1690,"high":1690,"low":1690,"close":1690,"change":454,"percent_change":455,"volume":961,"transactions":9,"vwap":1690},"2025-05-07",{"date":1696,"open":383,"high":1671,"low":383,"close":1671,"change":1697,"percent_change":1365,"volume":1698,"transactions":9,"vwap":1671},"2025-05-06",0.085,200400,{"date":1700,"open":1555,"high":1555,"low":1555,"close":1555,"change":577,"percent_change":357,"volume":921,"transactions":9,"vwap":1555},"2025-05-05",{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":278,"percent_change":1539,"volume":921,"transactions":9,"vwap":1703},"2025-05-02",24.415,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":656,"volume":999,"transactions":9,"vwap":1708},"2025-05-01",24.46,24.48,24.475,-0.064,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":1302,"percent_change":941,"volume":767,"transactions":9,"vwap":1714},"2025-04-30",24.54,24.55,24.539,{"date":1716,"open":1717,"high":1717,"low":1684,"close":1717,"change":1718,"percent_change":1719,"volume":879,"transactions":9,"vwap":1717},"2025-04-29",24.49,0.055,0.23,{"date":1721,"open":1572,"high":1572,"low":1684,"close":1684,"change":530,"percent_change":151,"volume":710,"transactions":9,"vwap":1684},"2025-04-28",{"date":1723,"open":1668,"high":1572,"low":1724,"close":394,"change":737,"percent_change":208,"volume":1725,"transactions":9,"vwap":394},"2025-04-25",24.404,5400,{"date":180,"open":383,"high":383,"low":1446,"close":1446,"change":655,"percent_change":324,"volume":685,"transactions":9,"vwap":1446}]