[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMCA":3,"homepage-market-summary":29,"stock-historical-RMCA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RMCA","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},"Rockefeller California Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4939,1.01652,"Monthly",{"close":17,"open":18,"high":19,"low":17,"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},22.615,22.63,22.64,22.6546,-0.0396,-0.17,101083.3786,24.61,22.35,4101.025777689243,11.7,539,{"status":30,"indices":31,"watchlist":75,"sectors":98,"benchmarks":154},"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",[76,84,91],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"date":83},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2","2026-10-07",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":83},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":66,"sparkline":97,"date":83},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":66},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":24,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},3163,1154457.4702,-5.65,"2025-04-24",[184,187,196,204,213,223,232,240,250,260,270,280,290,297,307,314,318,325,332,342,351,360,369,377,384,392,399,407,417,425,435,442,450,459,469,477,483,492,499,507,514,521,526,532,539,544,550,559,565,570,579,586,592,599,607,613,622,629,634,639,645,652,658,662,666,671,676,679,685,692,698,705,707,712,718,721,725,730,734,738,741,747,752,756,761,765,768,770,773,777,781,784,789,797,801,804,809,815,819,823,826,831,833,835,837,839,844,848,853,856,860,864,867,869,871,875,877,879,882,884,888,891,893,897,899,903,905,908,912,916,921,927,932,938,943,946,952,957,961,963,966,969,971,975,979,984,986,990,994,996,999,1001,1003,1005,1008,1011,1013,1015,1017,1019,1021,1023,1029,1032,1034,1036,1039,1042,1044,1048,1050,1052,1055,1059,1061,1063,1066,1068,1071,1073,1077,1079,1082,1084,1086,1089,1092,1096,1098,1102,1105,1107,1111,1113,1115,1117,1119,1121,1123,1126,1129,1131,1133,1135,1138,1141,1144,1146,1148,1152,1156,1160,1164,1169,1174,1177,1181,1187,1189,1191,1193,1195,1197,1200,1202,1204,1209,1212,1214,1217,1219,1221,1225,1228,1231,1235,1238,1241,1244,1247,1250,1252,1255,1259,1261,1264,1268,1271,1274,1277,1279,1281,1283,1285,1287,1289,1291,1294,1298,1300,1302,1304,1307,1311,1313,1316,1318,1322,1324,1327,1331,1334,1338,1345,1349,1354,1360,1366,1370,1373,1376,1378,1382,1384,1388,1391,1393,1396,1400,1403,1406,1408,1411,1414,1416,1419,1423,1428,1434,1439,1442,1445,1449,1451,1454,1457,1461,1463,1468,1472,1475,1478,1481,1485,1489,1495,1498,1502,1506,1511,1515,1518,1523,1525,1528,1532,1537,1541,1544,1547,1550,1554,1558,1561,1564,1568,1570,1572,1575,1579,1583,1587,1589,1592,1594,1597,1603,1605,1609,1612,1617,1621,1625,1628,1633,1635,1638,1640,1643,1646,1649,1652,1656,1658,1660],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},21,22.6213,{"date":188,"open":189,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",22.66,22.65,0.0396,0.18,662.3786,28,22.6504,{"date":197,"open":198,"high":198,"low":17,"close":17,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",22.72,-0.09,-0.4,11140.3786,43,22.6692,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",22.78,22.705,0.0838,0.37,442.3786,20,22.7708,{"date":214,"open":215,"high":216,"low":17,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",22.68,22.74,22.6212,0.236,1.05,3773.3786,95,22.6802,{"date":224,"open":225,"high":225,"low":25,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",22.47,22.3852,-0.218,-0.96,2107.4226,40,22.4385,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":185,"vwap":239},"2026-09-28",22.61,22.6032,-0.2098,-0.92,237.3786,22.6024,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":194,"vwap":249},"2026-09-25",22.88,22.89,22.81,22.813,-0.167,-0.73,8177.3786,22.8669,{"date":251,"open":252,"high":253,"low":254,"close":252,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",22.98,23,22.951,-0.1051,-0.46,6886.3786,56,22.9747,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",23.15,23.01,23.0851,-0.1949,-0.84,4877.3786,55,23.0421,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":147,"volume":277,"transactions":278,"vwap":279},"2026-09-22",23.2999,23.36,23.265,23.28,-0.0052,1386.7536,30,23.2982,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",23.25,23.29,23.2852,0.0202,0.09,1452.3786,26,23.2745,{"date":291,"open":292,"high":292,"low":282,"close":274,"change":293,"percent_change":102,"volume":294,"transactions":295,"vwap":296},"2026-09-18",23.2799,-0.07,537.7816,19,23.2586,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",23.35,23.291,23.335,0.1,0.43,4203.3786,31,23.3279,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",23.235,0,285.3786,18,23.2374,{"date":315,"open":309,"high":309,"low":309,"close":309,"change":293,"percent_change":102,"volume":316,"transactions":295,"vwap":317},"2026-09-15",75.3786,23.2519,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":147,"percent_change":199,"volume":322,"transactions":323,"vwap":324},"2026-09-14",23.325,23.305,420.3786,15,23.3245,{"date":326,"open":282,"high":320,"low":282,"close":320,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",0.08,0.34,514.3786,16,23.2516,{"date":333,"open":275,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",23.31,23.24,23.245,-0.155,-0.66,6834.6757,36,23.2774,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",23.57,23.4,-0.1,-0.43,2247.3786,45,23.5115,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":152,"volume":357,"transactions":358,"vwap":359},"2026-09-08",23.59,23.7,23.5,-0.0819,10695.5201,68,23.6152,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",23.6386,23.5819,-0.0131,-0.06,1276.5201,29,23.6119,{"date":370,"open":371,"high":354,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":230,"vwap":376},"2026-09-03",23.67,23.595,-0.025,-0.11,2349.5201,23.6455,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":185,"vwap":380},"2026-09-02",23.6,23.62,-0.01,-0.04,89212.0081,{"date":385,"open":386,"high":386,"low":353,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":340,"vwap":391},"2026-09-01",23.69,23.63,-0.105,-0.44,4769.5201,23.6219,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":107,"volume":397,"transactions":230,"vwap":398},"2026-08-31",23.78,23.735,-0.115,3892.5201,23.7622,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":295,"vwap":406},"2026-08-28",23.835,23.85,-0.075,-0.31,417.5201,23.8456,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",23.95,24.03,23.925,0.0048,0.02,2883.5201,42,23.9796,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":312,"vwap":424},"2026-08-26",23.91,23.9202,-0.0557,-0.23,391.5201,23.9117,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",23.98,24.07,23.9759,0.0312,0.13,13413.5201,161,24.0164,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":413,"volume":439,"transactions":440,"vwap":441},"2026-08-24",23.9447,0.0047,13.5201,14,23.9515,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",23.94,-0.0355,-0.15,214.5201,17,23.942,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":202,"vwap":458},"2026-08-20",24,23.96,23.9755,-0.0645,-0.27,2753.5201,23.9718,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",24.0101,24.04,24.005,0.125,0.52,4498.5201,48,24.0103,{"date":470,"open":419,"high":444,"low":471,"close":472,"change":473,"percent_change":422,"volume":474,"transactions":475,"vwap":476},"2026-08-18",23.88,23.915,-0.055,8571.5201,38,23.9024,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":122,"percent_change":480,"volume":481,"transactions":253,"vwap":482},"2026-08-17",23.97,-0.5,44.5201,24.045,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",24.15,24.09,-0.08,-0.33,2275.5201,25,24.1263,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":312,"vwap":498},"2026-08-13",24.17,0.055,0.23,88.5201,24.1641,{"date":500,"open":501,"high":485,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":288,"vwap":506},"2026-08-12",24.11,24.115,0.015,0.06,1096.5201,24.1175,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":312,"vwap":513},"2026-08-11",24.1,0.0116,0.05,239.5201,24.1079,{"date":515,"open":501,"high":501,"low":516,"close":517,"change":518,"percent_change":446,"volume":519,"transactions":330,"vwap":520},"2026-08-10",24.08,24.0884,-0.0366,914.5201,24.0836,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":464,"percent_change":465,"volume":524,"transactions":440,"vwap":525},"2026-08-07",24.125,14.5201,24.1028,{"date":527,"open":452,"high":452,"low":452,"close":452,"change":528,"percent_change":529,"volume":530,"transactions":323,"vwap":531},"2026-08-06",-0.05,-0.21,82.5201,24.013,{"date":533,"open":482,"high":534,"low":482,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":448,"vwap":538},"2026-08-05",24.05,0.01,0.04,470.5201,24.044,{"date":540,"open":534,"high":534,"low":462,"close":462,"change":302,"percent_change":541,"volume":542,"transactions":448,"vwap":543},"2026-08-04",0.42,428.5201,24.0488,{"date":545,"open":546,"high":444,"low":546,"close":444,"change":547,"percent_change":302,"volume":548,"transactions":448,"vwap":549},"2026-08-03",23.9101,0.0248,323.5201,23.9172,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":22,"volume":556,"transactions":557,"vwap":558},"2026-07-31",23.9,23.93,23.9152,-0.0398,3473.2071,91,23.9115,{"date":560,"open":552,"high":561,"low":394,"close":561,"change":562,"percent_change":338,"volume":563,"transactions":415,"vwap":564},"2026-07-30",23.955,-0.16,3135.8951,23.8374,{"date":566,"open":509,"high":502,"low":509,"close":502,"change":567,"percent_change":496,"volume":568,"transactions":367,"vwap":569},"2026-07-29",0.0545,4173.1331,24.1008,{"date":571,"open":428,"high":486,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",23.995,24.0605,-0.0315,-0.13,10831.5201,108,24.0317,{"date":580,"open":501,"high":501,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":323,"vwap":585},"2026-07-27",24.092,0.042,0.17,3752.5201,24.109,{"date":587,"open":534,"high":534,"low":534,"close":534,"change":588,"percent_change":496,"volume":589,"transactions":590,"vwap":591},"2026-07-24",0.0543,12.5201,13,24.0371,{"date":593,"open":482,"high":428,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":253,"vwap":598},"2026-07-23",23.9957,-0.1643,-0.68,681.5201,24.0234,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":456,"volume":604,"transactions":605,"vwap":606},"2026-07-22",24.165,24.16,-0.065,561.5201,12,24.1677,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":382,"percent_change":562,"volume":611,"transactions":605,"vwap":612},"2026-07-21",24.29,24.225,337.5201,24.275,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":528,"percent_change":529,"volume":619,"transactions":620,"vwap":621},"2026-07-20",24.35,24.4,24.22,24.265,16304.5751,97,24.2872,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":310,"percent_change":310,"volume":626,"transactions":627,"vwap":628},"2026-07-17",24.285,24.315,535.5201,11,24.2858,{"date":630,"open":625,"high":631,"low":609,"close":625,"change":147,"percent_change":487,"volume":632,"transactions":211,"vwap":633},"2026-07-16",24.3399,2172.6721,24.3115,{"date":635,"open":615,"high":615,"low":636,"close":636,"change":473,"percent_change":422,"volume":637,"transactions":330,"vwap":638},"2026-07-15",24.335,412.3011,24.3434,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":503,"percent_change":504,"volume":643,"transactions":605,"vwap":644},"2026-07-14",24.41,24.39,225.6721,24.4098,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":381,"percent_change":382,"volume":650,"transactions":323,"vwap":651},"2026-07-13",24.37,24.38,24.375,3569.6721,24.3793,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":381,"percent_change":382,"volume":657,"transactions":9,"vwap":656},"2026-07-10",24.435,24.26,24.385,13100,{"date":659,"open":616,"high":616,"low":642,"close":660,"change":413,"percent_change":327,"volume":661,"transactions":9,"vwap":660},"2026-07-09",24.395,6000,{"date":663,"open":664,"high":664,"low":649,"close":649,"change":603,"percent_change":456,"volume":665,"transactions":9,"vwap":649},"2026-07-08",24.42,400,{"date":667,"open":647,"high":668,"low":647,"close":669,"change":603,"percent_change":456,"volume":670,"transactions":9,"vwap":669},"2026-07-07",24.49,24.44,700,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":535,"percent_change":536,"volume":675,"transactions":9,"vwap":674},"2026-07-06",24.51,24.505,100,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":535,"percent_change":536,"volume":675,"transactions":9,"vwap":678},"2026-07-02",24.495,{"date":680,"open":681,"high":668,"low":681,"close":682,"change":683,"percent_change":413,"volume":684,"transactions":9,"vwap":682},"2026-07-01",24.48,24.485,0.006,1300,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":22,"volume":684,"transactions":9,"vwap":690},"2026-06-30",24.5,24.53,24.46,24.479,-0.041,{"date":693,"open":681,"high":688,"low":694,"close":695,"change":696,"percent_change":199,"volume":697,"transactions":9,"vwap":695},"2026-06-29",24.43,24.52,-0.022,1500,{"date":699,"open":700,"high":24,"low":688,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-26",24.54,24.542,0.037,0.15,9300,{"date":706,"open":674,"high":674,"low":674,"close":674,"change":503,"percent_change":504,"volume":675,"transactions":9,"vwap":674},"2026-06-25",{"date":708,"open":673,"high":673,"low":682,"close":668,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":668},"2026-06-24",0.075,0.31,300,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":122,"volume":717,"transactions":9,"vwap":715},"2026-06-23",24.47,24.415,-0.03,8300,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":535,"percent_change":536,"volume":675,"transactions":9,"vwap":720},"2026-06-22",24.445,{"date":722,"open":641,"high":723,"low":641,"close":654,"change":709,"percent_change":710,"volume":724,"transactions":9,"vwap":654},"2026-06-18",24.45,3500,{"date":726,"open":694,"high":694,"low":727,"close":727,"change":728,"percent_change":729,"volume":177,"transactions":9,"vwap":727},"2026-06-17",24.36,-0.045,-0.18,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":503,"percent_change":504,"volume":733,"transactions":9,"vwap":732},"2026-06-16",24.405,200,{"date":735,"open":648,"high":732,"low":648,"close":642,"change":736,"percent_change":737,"volume":670,"transactions":9,"vwap":642},"2026-06-15",0.03,0.12,{"date":739,"open":641,"high":641,"low":727,"close":727,"change":740,"percent_change":159,"volume":675,"transactions":9,"vwap":727},"2026-06-12",-0.058,{"date":742,"open":616,"high":689,"low":616,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-11",24.418,0.093,0.38,2000,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":381,"percent_change":382,"volume":751,"transactions":9,"vwap":750},"2026-06-10",24.31,24.325,500,{"date":753,"open":648,"high":669,"low":754,"close":636,"change":310,"percent_change":310,"volume":755,"transactions":9,"vwap":636},"2026-06-09",24.25,20600,{"date":757,"open":758,"high":758,"low":749,"close":636,"change":759,"percent_change":413,"volume":760,"transactions":9,"vwap":636},"2026-06-08",24.34,0.005,61200,{"date":762,"open":727,"high":727,"low":749,"close":763,"change":373,"percent_change":346,"volume":764,"transactions":9,"vwap":763},"2026-06-05",24.33,600,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":736,"percent_change":737,"volume":675,"transactions":9,"vwap":767},"2026-06-04",24.355,{"date":769,"open":615,"high":615,"low":750,"close":750,"change":382,"percent_change":562,"volume":675,"transactions":9,"vwap":750},"2026-06-03",{"date":771,"open":772,"high":772,"low":772,"close":772,"change":495,"percent_change":496,"volume":711,"transactions":9,"vwap":772},"2026-06-02",24.365,{"date":774,"open":775,"high":749,"low":775,"close":749,"change":776,"percent_change":147,"volume":733,"transactions":9,"vwap":749},"2026-06-01",24.24,-0.005,{"date":778,"open":754,"high":779,"low":754,"close":625,"change":709,"percent_change":710,"volume":780,"transactions":9,"vwap":625},"2026-05-29",24.32,2800,{"date":782,"open":775,"high":775,"low":775,"close":775,"change":783,"percent_change":365,"volume":733,"transactions":9,"vwap":775},"2026-05-28",-0.015,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":675,"transactions":9,"vwap":786},"2026-05-27",24.255,0.045,0.19,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-26",24.18,24.27,24.21,0.11,0.46,1700,{"date":798,"open":509,"high":799,"low":509,"close":509,"change":503,"percent_change":504,"volume":800,"transactions":9,"vwap":509},"2026-05-22",24.119,3100,{"date":802,"open":428,"high":803,"low":428,"close":803,"change":535,"percent_change":536,"volume":711,"transactions":9,"vwap":803},"2026-05-21",24.084999,{"date":805,"open":806,"high":807,"low":572,"close":807,"change":511,"percent_change":808,"volume":796,"transactions":9,"vwap":807},"2026-05-20",24.059999,24.075001,0.21,{"date":810,"open":811,"high":812,"low":427,"close":813,"change":487,"percent_change":488,"volume":814,"transactions":9,"vwap":813},"2026-05-19",24.02,24.049999,24.025,15900,{"date":816,"open":806,"high":485,"low":806,"close":817,"change":495,"percent_change":496,"volume":818,"transactions":9,"vwap":817},"2026-05-18",24.105,22600,{"date":820,"open":821,"high":812,"low":821,"close":812,"change":337,"percent_change":822,"volume":670,"transactions":9,"vwap":812},"2026-05-15",24.01,-0.64,{"date":824,"open":754,"high":779,"low":825,"close":825,"change":535,"percent_change":536,"volume":764,"transactions":9,"vwap":825},"2026-05-14",24.205,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":603,"percent_change":456,"volume":697,"transactions":9,"vwap":830},"2026-05-13",24.2,24.175,24.195,{"date":832,"open":655,"high":655,"low":655,"close":655,"change":381,"percent_change":382,"volume":675,"transactions":9,"vwap":655},"2026-05-12",{"date":834,"open":749,"high":749,"low":792,"close":792,"change":147,"percent_change":487,"volume":751,"transactions":9,"vwap":792},"2026-05-11",{"date":836,"open":779,"high":779,"low":609,"close":609,"change":503,"percent_change":504,"volume":733,"transactions":9,"vwap":609},"2026-05-08",{"date":838,"open":612,"high":612,"low":612,"close":612,"change":381,"percent_change":382,"volume":675,"transactions":9,"vwap":612},"2026-05-07",{"date":840,"open":609,"high":648,"low":792,"close":624,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":624},"2026-05-06",0.07,0.29,4900,{"date":845,"open":754,"high":754,"low":846,"close":846,"change":147,"percent_change":487,"volume":847,"transactions":9,"vwap":846},"2026-05-05",24.215,900,{"date":849,"open":850,"high":792,"low":850,"close":851,"change":310,"percent_change":310,"volume":852,"transactions":9,"vwap":851},"2026-05-04",24.19,24.235,2400,{"date":854,"open":792,"high":647,"low":851,"close":851,"change":855,"percent_change":381,"volume":661,"transactions":9,"vwap":851},"2026-05-01",-0.002,{"date":857,"open":775,"high":775,"low":858,"close":858,"change":859,"percent_change":841,"volume":684,"transactions":9,"vwap":858},"2026-04-30",24.237,0.017,{"date":861,"open":775,"high":775,"low":617,"close":617,"change":862,"percent_change":863,"volume":733,"transactions":9,"vwap":617},"2026-04-29",-0.145,-0.6,{"date":865,"open":648,"high":664,"low":772,"close":772,"change":373,"percent_change":346,"volume":866,"transactions":9,"vwap":772},"2026-04-28",8200,{"date":868,"open":664,"high":689,"low":642,"close":642,"change":381,"percent_change":382,"volume":764,"transactions":9,"vwap":642},"2026-04-27",{"date":870,"open":616,"high":616,"low":616,"close":616,"change":535,"percent_change":536,"volume":675,"transactions":9,"vwap":616},"2026-04-24",{"date":872,"open":873,"high":660,"low":767,"close":642,"change":503,"percent_change":504,"volume":874,"transactions":9,"vwap":642},"2026-04-23",24.392,1900,{"date":876,"open":649,"high":649,"low":649,"close":649,"change":535,"percent_change":536,"volume":675,"transactions":9,"vwap":649},"2026-04-22",{"date":878,"open":772,"high":772,"low":772,"close":772,"change":381,"percent_change":382,"volume":733,"transactions":9,"vwap":772},"2026-04-21",{"date":880,"open":648,"high":648,"low":615,"close":649,"change":413,"percent_change":327,"volume":881,"transactions":9,"vwap":649},"2026-04-20",800,{"date":883,"open":767,"high":767,"low":767,"close":767,"change":495,"percent_change":496,"volume":675,"transactions":9,"vwap":767},"2026-04-17",{"date":885,"open":609,"high":749,"low":609,"close":886,"change":536,"percent_change":887,"volume":661,"transactions":9,"vwap":886},"2026-04-16",24.3,0.16,{"date":889,"open":655,"high":890,"low":754,"close":655,"change":381,"percent_change":382,"volume":751,"transactions":9,"vwap":655},"2026-04-15",24.305,{"date":892,"open":792,"high":792,"low":792,"close":792,"change":147,"percent_change":487,"volume":711,"transactions":9,"vwap":792},"2026-04-14",{"date":894,"open":775,"high":609,"low":775,"close":609,"change":895,"percent_change":896,"volume":751,"transactions":9,"vwap":609},"2026-04-13",0.085,0.35,{"date":898,"open":825,"high":825,"low":825,"close":825,"change":473,"percent_change":422,"volume":675,"transactions":9,"vwap":825},"2026-04-10",{"date":900,"open":655,"high":655,"low":655,"close":655,"change":901,"percent_change":902,"volume":675,"transactions":9,"vwap":655},"2026-04-09",0.065,0.27,{"date":904,"open":828,"high":642,"low":830,"close":830,"change":787,"percent_change":788,"volume":796,"transactions":9,"vwap":830},"2026-04-08",{"date":906,"open":485,"high":485,"low":485,"close":485,"change":535,"percent_change":536,"volume":907,"transactions":9,"vwap":485},"2026-04-07",14800,{"date":909,"open":485,"high":791,"low":910,"close":910,"change":776,"percent_change":147,"volume":911,"transactions":9,"vwap":910},"2026-04-06",24.14,1100,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":503,"percent_change":504,"volume":751,"transactions":9,"vwap":915},"2026-04-02",24.12,24.145,{"date":917,"open":914,"high":918,"low":914,"close":919,"change":920,"percent_change":328,"volume":764,"transactions":9,"vwap":919},"2026-04-01",24.23,24.13,0.082,{"date":922,"open":821,"high":806,"low":479,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-03-31",24.048,0.147,0.62,4100,{"date":928,"open":471,"high":929,"low":471,"close":929,"change":930,"percent_change":716,"volume":931,"transactions":9,"vwap":929},"2026-03-30",23.901,-0.007,6600,{"date":933,"open":419,"high":934,"low":552,"close":935,"change":936,"percent_change":535,"volume":937,"transactions":9,"vwap":935},"2026-03-27",23.99,23.908,0.003,16100,{"date":939,"open":409,"high":409,"low":940,"close":940,"change":293,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-03-26",23.905,-0.29,1400,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":495,"percent_change":496,"volume":675,"transactions":9,"vwap":945},"2026-03-25",23.975,{"date":947,"open":934,"high":948,"low":949,"close":949,"change":950,"percent_change":127,"volume":951,"transactions":9,"vwap":949},"2026-03-24",24.035,23.92,-0.139,5700,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":303,"volume":665,"transactions":9,"vwap":955},"2026-03-23",24.040001,24.059,0.104,{"date":958,"open":509,"high":494,"low":561,"close":561,"change":456,"percent_change":959,"volume":960,"transactions":9,"vwap":561},"2026-03-20",-1.11,24800,{"date":962,"open":610,"high":610,"low":610,"close":610,"change":716,"percent_change":122,"volume":733,"transactions":9,"vwap":610},"2026-03-19",{"date":964,"open":965,"high":965,"low":786,"close":786,"change":310,"percent_change":310,"volume":684,"transactions":9,"vwap":786},"2026-03-18",24.28,{"date":967,"open":775,"high":655,"low":775,"close":786,"change":310,"percent_change":310,"volume":968,"transactions":9,"vwap":786},"2026-03-17",2200,{"date":970,"open":655,"high":655,"low":617,"close":786,"change":736,"percent_change":737,"volume":881,"transactions":9,"vwap":786},"2026-03-16",{"date":972,"open":973,"high":610,"low":973,"close":610,"change":327,"percent_change":974,"volume":881,"transactions":9,"vwap":610},"2026-03-13",24.171,0.33,{"date":976,"open":602,"high":602,"low":915,"close":915,"change":977,"percent_change":22,"volume":978,"transactions":9,"vwap":915},"2026-03-12",-0.042,11600,{"date":980,"open":617,"high":617,"low":981,"close":981,"change":982,"percent_change":983,"volume":675,"transactions":9,"vwap":981},"2026-03-11",24.187,-0.048,-0.2,{"date":985,"open":851,"high":851,"low":851,"close":851,"change":365,"percent_change":164,"volume":675,"transactions":9,"vwap":851},"2026-03-10",{"date":987,"open":965,"high":988,"low":965,"close":988,"change":989,"percent_change":737,"volume":675,"transactions":9,"vwap":988},"2026-03-09",24.295,0.029,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":122,"volume":675,"transactions":9,"vwap":992},"2026-03-06",24.266,-0.029,{"date":995,"open":988,"high":988,"low":988,"close":988,"change":147,"percent_change":487,"volume":675,"transactions":9,"vwap":988},"2026-03-05",{"date":997,"open":779,"high":648,"low":609,"close":625,"change":759,"percent_change":413,"volume":998,"transactions":9,"vwap":625},"2026-03-04",6100,{"date":1000,"open":609,"high":749,"low":609,"close":749,"change":388,"percent_change":347,"volume":733,"transactions":9,"vwap":749},"2026-03-03",{"date":1002,"open":715,"high":715,"low":715,"close":715,"change":603,"percent_change":456,"volume":675,"transactions":9,"vwap":715},"2026-03-02",{"date":1004,"open":681,"high":681,"low":681,"close":681,"change":736,"percent_change":737,"volume":911,"transactions":9,"vwap":681},"2026-02-27",{"date":1006,"open":641,"high":689,"low":641,"close":723,"change":147,"percent_change":487,"volume":1007,"transactions":9,"vwap":723},"2026-02-26",3200,{"date":1009,"open":723,"high":714,"low":723,"close":714,"change":1010,"percent_change":302,"volume":852,"transactions":9,"vwap":714},"2026-02-25",0.025,{"date":1012,"open":720,"high":720,"low":720,"close":720,"change":736,"percent_change":737,"volume":675,"transactions":9,"vwap":720},"2026-02-24",{"date":1014,"open":715,"high":715,"low":715,"close":715,"change":413,"percent_change":327,"volume":675,"transactions":9,"vwap":715},"2026-02-23",{"date":1016,"open":727,"high":660,"low":727,"close":660,"change":310,"percent_change":310,"volume":665,"transactions":9,"vwap":660},"2026-02-20",{"date":1018,"open":660,"high":660,"low":660,"close":660,"change":413,"percent_change":327,"volume":675,"transactions":9,"vwap":660},"2026-02-19",{"date":1020,"open":649,"high":649,"low":649,"close":649,"change":310,"percent_change":310,"volume":733,"transactions":9,"vwap":649},"2026-02-18",{"date":1022,"open":615,"high":649,"low":615,"close":649,"change":535,"percent_change":536,"volume":746,"transactions":9,"vwap":649},"2026-02-17",{"date":1024,"open":615,"high":1025,"low":615,"close":772,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":772},"2026-02-13",24.374,0.035,0.14,2500,{"date":1030,"open":609,"high":763,"low":609,"close":763,"change":504,"percent_change":1031,"volume":733,"transactions":9,"vwap":763},"2026-02-12",0.25,{"date":1033,"open":965,"high":965,"low":792,"close":792,"change":473,"percent_change":422,"volume":661,"transactions":9,"vwap":792},"2026-02-11",{"date":1035,"open":750,"high":750,"low":750,"close":750,"change":503,"percent_change":504,"volume":746,"transactions":9,"vwap":750},"2026-02-10",{"date":1037,"open":779,"high":779,"low":965,"close":749,"change":511,"percent_change":808,"volume":1038,"transactions":9,"vwap":749},"2026-02-09",7000,{"date":1040,"open":609,"high":609,"low":754,"close":655,"change":373,"percent_change":346,"volume":1041,"transactions":9,"vwap":655},"2026-02-06",10600,{"date":1043,"open":694,"high":694,"low":624,"close":624,"change":787,"percent_change":788,"volume":764,"transactions":9,"vwap":624},"2026-02-05",{"date":1045,"open":775,"high":1046,"low":775,"close":775,"change":310,"percent_change":310,"volume":1047,"transactions":9,"vwap":775},"2026-02-04",24.245,4300,{"date":1049,"open":775,"high":775,"low":775,"close":775,"change":736,"percent_change":737,"volume":675,"transactions":9,"vwap":775},"2026-02-03",{"date":1051,"open":846,"high":846,"low":793,"close":793,"change":503,"percent_change":504,"volume":675,"transactions":9,"vwap":793},"2026-02-02",{"date":1053,"open":610,"high":610,"low":830,"close":830,"change":1054,"percent_change":431,"volume":942,"transactions":9,"vwap":830},"2026-01-30",0.032,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":200,"volume":675,"transactions":9,"vwap":1057},"2026-01-29",24.163,-0.097,{"date":1060,"open":655,"high":655,"low":655,"close":655,"change":535,"percent_change":536,"volume":675,"transactions":9,"vwap":655},"2026-01-28",{"date":1062,"open":754,"high":754,"low":485,"close":754,"change":310,"percent_change":310,"volume":665,"transactions":9,"vwap":754},"2026-01-27",{"date":1064,"open":749,"high":749,"low":754,"close":754,"change":310,"percent_change":310,"volume":1065,"transactions":9,"vwap":754},"2026-01-26",2300,{"date":1067,"open":754,"high":754,"low":754,"close":754,"change":1010,"percent_change":302,"volume":675,"transactions":9,"vwap":754},"2026-01-23",{"date":1069,"open":828,"high":918,"low":850,"close":610,"change":310,"percent_change":310,"volume":1070,"transactions":9,"vwap":610},"2026-01-22",2100,{"date":1072,"open":919,"high":610,"low":919,"close":610,"change":504,"percent_change":1031,"volume":796,"transactions":9,"vwap":610},"2026-01-21",{"date":1074,"open":792,"high":792,"low":602,"close":601,"change":1075,"percent_change":72,"volume":1076,"transactions":9,"vwap":601},"2026-01-20",-0.125,2900,{"date":1078,"open":609,"high":609,"low":609,"close":609,"change":783,"percent_change":365,"volume":675,"transactions":9,"vwap":609},"2026-01-16",{"date":1080,"open":763,"high":694,"low":886,"close":890,"change":776,"percent_change":147,"volume":1081,"transactions":9,"vwap":890},"2026-01-15",3000,{"date":1083,"open":749,"high":749,"low":749,"close":749,"change":787,"percent_change":788,"volume":675,"transactions":9,"vwap":749},"2026-01-14",{"date":1085,"open":618,"high":618,"low":618,"close":618,"change":776,"percent_change":147,"volume":675,"transactions":9,"vwap":618},"2026-01-13",{"date":1087,"open":965,"high":965,"low":792,"close":792,"change":373,"percent_change":346,"volume":1088,"transactions":9,"vwap":792},"2026-01-12",53900,{"date":1090,"open":886,"high":886,"low":988,"close":988,"change":736,"percent_change":737,"volume":1091,"transactions":9,"vwap":988},"2026-01-09",11500,{"date":1093,"open":1094,"high":749,"low":1094,"close":618,"change":716,"percent_change":122,"volume":1095,"transactions":9,"vwap":618},"2026-01-08",24.261,5400,{"date":1097,"open":988,"high":988,"low":988,"close":988,"change":702,"percent_change":703,"volume":675,"transactions":9,"vwap":988},"2026-01-07",{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1027,"volume":675,"transactions":9,"vwap":1100},"2026-01-06",24.258,0.033,{"date":1103,"open":754,"high":754,"low":610,"close":610,"change":503,"percent_change":504,"volume":1104,"transactions":9,"vwap":610},"2026-01-05",23800,{"date":1106,"open":793,"high":793,"low":793,"close":793,"change":536,"percent_change":583,"volume":675,"transactions":9,"vwap":793},"2026-01-02",{"date":1108,"open":828,"high":1109,"low":494,"close":494,"change":535,"percent_change":536,"volume":1110,"transactions":9,"vwap":494},"2025-12-31",24.219,3400,{"date":1112,"open":602,"high":602,"low":602,"close":602,"change":1075,"percent_change":72,"volume":675,"transactions":9,"vwap":602},"2025-12-30",{"date":1114,"open":624,"high":624,"low":624,"close":624,"change":1026,"percent_change":1027,"volume":675,"transactions":9,"vwap":624},"2025-12-29",{"date":1116,"open":754,"high":754,"low":754,"close":754,"change":147,"percent_change":487,"volume":675,"transactions":9,"vwap":754},"2025-12-26",{"date":1118,"open":792,"high":792,"low":792,"close":792,"change":787,"percent_change":788,"volume":675,"transactions":9,"vwap":792},"2025-12-24",{"date":1120,"open":602,"high":610,"low":602,"close":610,"change":535,"percent_change":536,"volume":733,"transactions":9,"vwap":610},"2025-12-23",{"date":1122,"open":846,"high":846,"low":846,"close":846,"change":535,"percent_change":536,"volume":675,"transactions":9,"vwap":846},"2025-12-22",{"date":1124,"open":1125,"high":1125,"low":825,"close":825,"change":535,"percent_change":536,"volume":675,"transactions":9,"vwap":825},"2025-12-19",24.213,{"date":1127,"open":830,"high":830,"low":830,"close":830,"change":1128,"percent_change":736,"volume":675,"transactions":9,"vwap":830},"2025-12-18",0.008,{"date":1130,"open":829,"high":981,"low":494,"close":981,"change":982,"percent_change":983,"volume":177,"transactions":9,"vwap":981},"2025-12-17",{"date":1132,"open":851,"high":851,"low":851,"close":851,"change":504,"percent_change":1031,"volume":675,"transactions":9,"vwap":851},"2025-12-16",{"date":1134,"open":601,"high":829,"low":601,"close":829,"change":381,"percent_change":382,"volume":911,"transactions":9,"vwap":829},"2025-12-15",{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":716,"percent_change":122,"volume":675,"transactions":9,"vwap":1137},"2025-12-12",24.185,{"date":1139,"open":617,"high":617,"low":846,"close":846,"change":310,"percent_change":310,"volume":1140,"transactions":9,"vwap":846},"2025-12-11",15800,{"date":1142,"open":910,"high":846,"low":910,"close":846,"change":901,"percent_change":902,"volume":1143,"transactions":9,"vwap":846},"2025-12-10",35000,{"date":1145,"open":485,"high":485,"low":485,"close":485,"change":373,"percent_change":346,"volume":675,"transactions":9,"vwap":485},"2025-12-09",{"date":1147,"open":829,"high":829,"low":829,"close":829,"change":776,"percent_change":147,"volume":675,"transactions":9,"vwap":829},"2025-12-08",{"date":1149,"open":485,"high":791,"low":485,"close":791,"change":1150,"percent_change":382,"volume":1151,"transactions":9,"vwap":791},"2025-12-05",-0.009,36600,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":413,"volume":675,"transactions":9,"vwap":1154},"2025-12-04",24.189,0.004,{"date":1157,"open":779,"high":779,"low":1137,"close":1137,"change":374,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1137},"2025-12-03",-0.45,4600,{"date":1161,"open":988,"high":988,"low":988,"close":988,"change":1162,"percent_change":1163,"volume":675,"transactions":9,"vwap":988},"2025-12-02",-0.035,-0.14,{"date":1165,"open":886,"high":763,"low":886,"close":763,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":763},"2025-12-01",-0.063,-0.26,49900,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":381,"percent_change":382,"volume":1173,"transactions":9,"vwap":1172},"2025-11-28",24.57,24.393,6200,{"date":1175,"open":647,"high":1176,"low":647,"close":1176,"change":696,"percent_change":199,"volume":911,"transactions":9,"vwap":1176},"2025-11-26",24.403,{"date":1178,"open":694,"high":694,"low":664,"close":1179,"change":1180,"percent_change":147,"volume":684,"transactions":9,"vwap":1179},"2025-11-25",24.425,-0.004,{"date":1182,"open":694,"high":669,"low":1183,"close":1184,"change":1185,"percent_change":504,"volume":1186,"transactions":9,"vwap":1184},"2025-11-24",24.411,24.429,0.014,1800,{"date":1188,"open":669,"high":669,"low":715,"close":715,"change":413,"percent_change":327,"volume":942,"transactions":9,"vwap":715},"2025-11-21",{"date":1190,"open":664,"high":664,"low":660,"close":660,"change":503,"percent_change":504,"volume":847,"transactions":9,"vwap":660},"2025-11-20",{"date":1192,"open":695,"high":695,"low":648,"close":648,"change":382,"percent_change":562,"volume":711,"transactions":9,"vwap":648},"2025-11-19",{"date":1194,"open":641,"high":664,"low":641,"close":664,"change":504,"percent_change":1031,"volume":675,"transactions":9,"vwap":664},"2025-11-18",{"date":1196,"open":727,"high":727,"low":727,"close":727,"change":503,"percent_change":504,"volume":675,"transactions":9,"vwap":727},"2025-11-17",{"date":1198,"open":727,"high":727,"low":1199,"close":1199,"change":716,"percent_change":122,"volume":847,"transactions":9,"vwap":1199},"2025-11-14",24.345,{"date":1201,"open":616,"high":616,"low":649,"close":649,"change":603,"percent_change":456,"volume":733,"transactions":9,"vwap":649},"2025-11-13",{"date":1203,"open":669,"high":687,"low":669,"close":669,"change":977,"percent_change":22,"volume":746,"transactions":9,"vwap":669},"2025-11-12",{"date":1205,"open":723,"high":1206,"low":723,"close":1206,"change":1207,"percent_change":1208,"volume":796,"transactions":9,"vwap":1206},"2025-11-11",24.482,0.087,0.36,{"date":1210,"open":1211,"high":1211,"low":660,"close":660,"change":503,"percent_change":504,"volume":711,"transactions":9,"vwap":660},"2025-11-10",24.402,{"date":1213,"open":648,"high":648,"low":648,"close":648,"change":310,"percent_change":310,"volume":675,"transactions":9,"vwap":648},"2025-11-07",{"date":1215,"open":1216,"high":648,"low":1216,"close":648,"change":511,"percent_change":808,"volume":177,"transactions":9,"vwap":648},"2025-11-06",24.379,{"date":1218,"open":763,"high":763,"low":763,"close":763,"change":473,"percent_change":422,"volume":764,"transactions":9,"vwap":763},"2025-11-05",{"date":1220,"open":656,"high":656,"low":656,"close":656,"change":511,"percent_change":808,"volume":675,"transactions":9,"vwap":656},"2025-11-04",{"date":1222,"open":779,"high":636,"low":779,"close":636,"change":1223,"percent_change":1224,"volume":684,"transactions":9,"vwap":636},"2025-11-03",-0.053,-0.22,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1101,"percent_change":1027,"volume":796,"transactions":9,"vwap":1227},"2025-10-31",24.388,{"date":1229,"open":779,"high":767,"low":779,"close":767,"change":1230,"percent_change":389,"volume":881,"transactions":9,"vwap":767},"2025-10-30",-0.107,{"date":1232,"open":688,"high":688,"low":1233,"close":1233,"change":1234,"percent_change":117,"volume":764,"transactions":9,"vwap":1233},"2025-10-29",24.462,-0.078,{"date":1236,"open":1237,"high":700,"low":1237,"close":700,"change":716,"percent_change":122,"volume":665,"transactions":9,"vwap":700},"2025-10-28",24.531,{"date":1239,"open":1171,"high":1171,"low":1171,"close":1171,"change":1240,"percent_change":794,"volume":942,"transactions":9,"vwap":1171},"2025-10-27",0.026,{"date":1242,"open":700,"high":1243,"low":700,"close":1243,"change":936,"percent_change":535,"volume":881,"transactions":9,"vwap":1243},"2025-10-24",24.544,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1180,"percent_change":147,"volume":733,"transactions":9,"vwap":1246},"2025-10-23",24.541,{"date":1248,"open":688,"high":1249,"low":695,"close":1249,"change":759,"percent_change":413,"volume":911,"transactions":9,"vwap":1249},"2025-10-22",24.545,{"date":1251,"open":700,"high":700,"low":700,"close":700,"change":776,"percent_change":147,"volume":733,"transactions":9,"vwap":700},"2025-10-21",{"date":1253,"open":1249,"high":1249,"low":1249,"close":1249,"change":1254,"percent_change":794,"volume":675,"transactions":9,"vwap":1249},"2025-10-20",0.027,{"date":1256,"open":673,"high":1257,"low":673,"close":1257,"change":1258,"percent_change":511,"volume":1065,"transactions":9,"vwap":1257},"2025-10-17",24.518,0.013,{"date":1260,"open":674,"high":674,"low":674,"close":674,"change":901,"percent_change":902,"volume":733,"transactions":9,"vwap":674},"2025-10-16",{"date":1262,"open":714,"high":681,"low":694,"close":669,"change":381,"percent_change":382,"volume":1263,"transactions":9,"vwap":669},"2025-10-15",2700,{"date":1265,"open":723,"high":723,"low":1266,"close":723,"change":310,"percent_change":310,"volume":1267,"transactions":9,"vwap":723},"2025-10-14",24.439,2600,{"date":1269,"open":723,"high":723,"low":723,"close":723,"change":1270,"percent_change":710,"volume":675,"transactions":9,"vwap":723},"2025-10-13",0.076,{"date":1272,"open":1025,"high":1025,"low":1025,"close":1025,"change":1273,"percent_change":209,"volume":675,"transactions":9,"vwap":1025},"2025-10-10",0.089,{"date":1275,"open":775,"high":624,"low":775,"close":624,"change":535,"percent_change":536,"volume":1276,"transactions":9,"vwap":624},"2025-10-09",9700,{"date":1278,"open":612,"high":612,"low":612,"close":612,"change":535,"percent_change":536,"volume":675,"transactions":9,"vwap":612},"2025-10-08",{"date":1280,"open":618,"high":618,"low":618,"close":618,"change":759,"percent_change":413,"volume":675,"transactions":9,"vwap":618},"2025-10-07",{"date":1282,"open":754,"high":609,"low":918,"close":655,"change":759,"percent_change":413,"volume":998,"transactions":9,"vwap":655},"2025-10-06",{"date":1284,"open":965,"high":965,"low":786,"close":786,"change":413,"percent_change":327,"volume":751,"transactions":9,"vwap":786},"2025-10-03",{"date":1286,"open":775,"high":775,"low":851,"close":851,"change":381,"percent_change":382,"volume":733,"transactions":9,"vwap":851},"2025-10-02",{"date":1288,"open":918,"high":1046,"low":617,"close":1046,"change":736,"percent_change":737,"volume":874,"transactions":9,"vwap":1046},"2025-10-01",{"date":1290,"open":775,"high":775,"low":850,"close":846,"change":413,"percent_change":327,"volume":942,"transactions":9,"vwap":846},"2025-09-30",{"date":1292,"open":1293,"high":830,"low":1293,"close":830,"change":993,"percent_change":122,"volume":733,"transactions":9,"vwap":830},"2025-09-29",24.194,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":536,"volume":733,"transactions":9,"vwap":1296},"2025-09-26",24.224,0.009,{"date":1299,"open":846,"high":846,"low":846,"close":846,"change":147,"percent_change":487,"volume":675,"transactions":9,"vwap":846},"2025-09-25",{"date":1301,"open":851,"high":851,"low":851,"close":851,"change":147,"percent_change":487,"volume":675,"transactions":9,"vwap":851},"2025-09-24",{"date":1303,"open":786,"high":786,"low":786,"close":786,"change":373,"percent_change":346,"volume":675,"transactions":9,"vwap":786},"2025-09-23",{"date":1305,"open":655,"high":965,"low":655,"close":965,"change":1306,"percent_change":511,"volume":942,"transactions":9,"vwap":965},"2025-09-22",0.012,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":528,"volume":675,"transactions":9,"vwap":1309},"2025-09-19",24.268,-0.012,{"date":1312,"open":965,"high":965,"low":965,"close":965,"change":855,"percent_change":381,"volume":675,"transactions":9,"vwap":965},"2025-09-18",{"date":1314,"open":754,"high":1315,"low":754,"close":1315,"change":859,"percent_change":841,"volume":675,"transactions":9,"vwap":1315},"2025-09-17",24.282,{"date":1317,"open":965,"high":965,"low":618,"close":618,"change":859,"percent_change":841,"volume":733,"transactions":9,"vwap":618},"2025-09-16",{"date":1319,"open":754,"high":754,"low":850,"close":1320,"change":1321,"percent_change":328,"volume":697,"transactions":9,"vwap":1320},"2025-09-15",24.248,0.083,{"date":1323,"open":601,"high":601,"low":601,"close":601,"change":373,"percent_change":346,"volume":675,"transactions":9,"vwap":601},"2025-09-12",{"date":1325,"open":486,"high":793,"low":486,"close":850,"change":464,"percent_change":465,"volume":1326,"transactions":9,"vwap":850},"2025-09-11",1200,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":737,"percent_change":1330,"volume":675,"transactions":9,"vwap":1329},"2025-09-10",24.065001,0.5,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":716,"percent_change":575,"volume":675,"transactions":9,"vwap":1333},"2025-09-09",23.945,{"date":1335,"open":1333,"high":945,"low":1333,"close":945,"change":1336,"percent_change":1337,"volume":711,"transactions":9,"vwap":945},"2025-09-08",0.173,0.73,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":764,"transactions":9,"vwap":1342},"2025-09-05",23.77,23.84,23.802,0.227,0.96,{"date":1346,"open":1347,"high":379,"low":1347,"close":1348,"change":327,"percent_change":328,"volume":711,"transactions":9,"vwap":1348},"2025-09-04",23.52,23.575,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":795,"volume":670,"transactions":9,"vwap":1352},"2025-09-03",23.49,23.495,0.107,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":529,"volume":1070,"transactions":9,"vwap":1358},"2025-09-02",23.42,23.37,23.388,-0.049,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":716,"volume":697,"transactions":9,"vwap":1364},"2025-08-29",23.44,23.46,23.437,-0.008,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":199,"percent_change":1369,"volume":675,"transactions":9,"vwap":1368},"2025-08-28",23.445,-0.38,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":413,"percent_change":286,"volume":675,"transactions":9,"vwap":1372},"2025-08-27",23.535,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":413,"percent_change":286,"volume":675,"transactions":9,"vwap":1375},"2025-08-26",23.515,{"date":1377,"open":1352,"high":1352,"low":1352,"close":1352,"change":716,"percent_change":575,"volume":675,"transactions":9,"vwap":1352},"2025-08-25",{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":464,"percent_change":1381,"volume":675,"transactions":9,"vwap":1380},"2025-08-22",23.525,0.53,{"date":1383,"open":345,"high":345,"low":345,"close":345,"change":473,"percent_change":422,"volume":675,"transactions":9,"vwap":345},"2025-08-21",{"date":1385,"open":1386,"high":1387,"low":1362,"close":1387,"change":1365,"percent_change":716,"volume":764,"transactions":9,"vwap":1387},"2025-08-20",23.45,23.455,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1128,"percent_change":736,"volume":675,"transactions":9,"vwap":1390},"2025-08-19",23.463,{"date":1392,"open":1387,"high":1387,"low":1387,"close":1387,"change":503,"percent_change":504,"volume":675,"transactions":9,"vwap":1387},"2025-08-18",{"date":1394,"open":1395,"high":1395,"low":1362,"close":1362,"change":776,"percent_change":147,"volume":675,"transactions":9,"vwap":1362},"2025-08-15",23.459,{"date":1397,"open":1398,"high":1363,"low":1398,"close":1368,"change":1399,"percent_change":404,"volume":733,"transactions":9,"vwap":1368},"2025-08-14",23.43,-0.072,{"date":1401,"open":1347,"high":1347,"low":1402,"close":1402,"change":1306,"percent_change":511,"volume":755,"transactions":9,"vwap":1402},"2025-08-13",23.517,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":310,"percent_change":310,"volume":675,"transactions":9,"vwap":1405},"2025-08-12",23.505,{"date":1407,"open":1351,"high":1405,"low":1351,"close":1405,"change":536,"percent_change":583,"volume":751,"transactions":9,"vwap":1405},"2025-08-11",{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":381,"percent_change":382,"volume":675,"transactions":9,"vwap":1410},"2025-08-08",23.465,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":535,"percent_change":536,"volume":675,"transactions":9,"vwap":1413},"2025-08-07",23.475,{"date":1415,"open":1410,"high":1410,"low":1410,"close":1410,"change":365,"percent_change":1167,"volume":675,"transactions":9,"vwap":1410},"2025-08-06",{"date":1417,"open":1380,"high":1380,"low":1380,"close":1380,"change":1418,"percent_change":841,"volume":675,"transactions":9,"vwap":1380},"2025-08-05",0.016,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":446,"volume":310,"transactions":9,"vwap":1421},"2025-08-04",23.509,-0.036,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":310,"transactions":9,"vwap":1425},"2025-08-01",23.545,0.2,0.86,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-07-31",23.345,0.074,0.32,1600,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":675,"transactions":9,"vwap":1436},"2025-07-30",23.271,-0.194,-0.83,{"date":1440,"open":1363,"high":1410,"low":1363,"close":1410,"change":787,"percent_change":788,"volume":1441,"transactions":9,"vwap":1410},"2025-07-29",4000,{"date":1443,"open":1444,"high":1356,"low":1357,"close":1356,"change":787,"percent_change":788,"volume":751,"transactions":9,"vwap":1356},"2025-07-28",23.39,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":736,"percent_change":431,"volume":675,"transactions":9,"vwap":1448},"2025-07-25",23.381,23.375,{"date":1450,"open":1430,"high":1430,"low":1430,"close":1430,"change":535,"percent_change":536,"volume":675,"transactions":9,"vwap":1430},"2025-07-24",{"date":1452,"open":301,"high":301,"low":301,"close":301,"change":1453,"percent_change":575,"volume":310,"transactions":9,"vwap":301},"2025-07-23",-0.031,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":776,"percent_change":147,"volume":310,"transactions":9,"vwap":1456},"2025-07-22",23.366,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":795,"volume":310,"transactions":9,"vwap":1459},"2025-07-21",23.371,0.106,{"date":1462,"open":274,"high":274,"low":274,"close":274,"change":382,"percent_change":22,"volume":675,"transactions":9,"vwap":274},"2025-07-18",{"date":1464,"open":1465,"high":1465,"low":1466,"close":321,"change":1467,"percent_change":941,"volume":800,"transactions":9,"vwap":321},"2025-07-17",23.365,23.26,-0.067,{"date":1469,"open":273,"high":1470,"low":273,"close":1470,"change":1471,"percent_change":107,"volume":177,"transactions":9,"vwap":1470},"2025-07-16",23.372,-0.113,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":365,"percent_change":164,"volume":675,"transactions":9,"vwap":1474},"2025-07-15",23.485,{"date":1476,"open":1477,"high":1425,"low":1351,"close":1425,"change":381,"percent_change":382,"volume":1007,"transactions":9,"vwap":1425},"2025-07-14",23.53,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":374,"percent_change":256,"volume":675,"transactions":9,"vwap":1480},"2025-07-11",23.555,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":381,"percent_change":382,"volume":665,"transactions":9,"vwap":1484},"2025-07-10",23.65,23.665,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":583,"volume":675,"transactions":9,"vwap":1487},"2025-07-09",23.675,0.039,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":562,"volume":1494,"transactions":9,"vwap":1492},"2025-07-08",23.68,23.636,-0.039,7500,{"date":1496,"open":1487,"high":1487,"low":1487,"close":1487,"change":728,"percent_change":1497,"volume":675,"transactions":9,"vwap":1487},"2025-07-07",-0.19,{"date":1499,"open":354,"high":1500,"low":354,"close":1500,"change":1501,"percent_change":487,"volume":733,"transactions":9,"vwap":1500},"2025-07-03",23.72,-0.019,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":302,"volume":675,"transactions":9,"vwap":1504},"2025-07-02",23.739,0.023,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":977,"percent_change":729,"volume":1510,"transactions":9,"vwap":1509},"2025-07-01",23.71,23.716,3800,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":745,"volume":684,"transactions":9,"vwap":1513},"2025-06-30",23.758,0.091,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1234,"percent_change":488,"volume":310,"transactions":9,"vwap":1517},"2025-06-27",23.667,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":716,"percent_change":575,"volume":733,"transactions":9,"vwap":1522},"2025-06-26",23.76,23.775,23.745,{"date":1524,"open":1521,"high":1521,"low":1521,"close":1521,"change":147,"percent_change":487,"volume":675,"transactions":9,"vwap":1521},"2025-06-25",{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":759,"percent_change":413,"volume":675,"transactions":9,"vwap":1527},"2025-06-24",23.795,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":887,"volume":1159,"transactions":9,"vwap":1530},"2025-06-23",23.79,0.038,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1488,"percent_change":887,"volume":1536,"transactions":9,"vwap":1535},"2025-06-20",23.73,23.752,5800,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1167,"volume":675,"transactions":9,"vwap":1539},"2025-06-18",23.713,-0.062,{"date":1542,"open":1530,"high":1530,"low":1521,"close":1521,"change":841,"percent_change":1543,"volume":881,"transactions":9,"vwap":1521},"2025-06-17",0.3,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":535,"percent_change":536,"volume":675,"transactions":9,"vwap":1546},"2025-06-16",23.705,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":374,"percent_change":256,"volume":675,"transactions":9,"vwap":1549},"2025-06-13",23.695,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1330,"volume":675,"transactions":9,"vwap":1552},"2025-06-12",23.805,0.118,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1426,"volume":310,"transactions":9,"vwap":1556},"2025-06-11",23.687,0.048,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":691,"percent_change":22,"volume":675,"transactions":9,"vwap":1560},"2025-06-10",23.639,{"date":1562,"open":1491,"high":1491,"low":1491,"close":1491,"change":1563,"percent_change":51,"volume":733,"transactions":9,"vwap":1491},"2025-06-09",0.115,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1163,"percent_change":1567,"volume":675,"transactions":9,"vwap":1566},"2025-06-06",23.565,-0.59,{"date":1569,"open":1546,"high":1546,"low":1546,"close":1546,"change":716,"percent_change":575,"volume":675,"transactions":9,"vwap":1546},"2025-06-05",{"date":1571,"open":395,"high":395,"low":395,"close":395,"change":286,"percent_change":745,"volume":675,"transactions":9,"vwap":395},"2025-06-04",{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":776,"percent_change":147,"volume":675,"transactions":9,"vwap":1574},"2025-06-03",23.645,{"date":1576,"open":1483,"high":1483,"low":1483,"close":1483,"change":1577,"percent_change":1578,"volume":310,"transactions":9,"vwap":1483},"2025-06-02",-0.129,-0.54,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":729,"volume":942,"transactions":9,"vwap":1581},"2025-05-30",23.779,-0.043,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1234,"percent_change":488,"volume":1433,"transactions":9,"vwap":1586},"2025-05-29",23.82,23.822,{"date":1588,"open":552,"high":552,"low":552,"close":552,"change":473,"percent_change":422,"volume":675,"transactions":9,"vwap":552},"2025-05-28",{"date":1590,"open":561,"high":561,"low":561,"close":561,"change":703,"percent_change":1591,"volume":675,"transactions":9,"vwap":561},"2025-05-27",0.63,{"date":1593,"open":1552,"high":1552,"low":1552,"close":1552,"change":495,"percent_change":496,"volume":675,"transactions":9,"vwap":1552},"2025-05-23",{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":783,"percent_change":365,"volume":310,"transactions":9,"vwap":1596},"2025-05-22",23.75,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1110,"transactions":9,"vwap":1600},"2025-05-21",23.83,23.765,-0.205,-0.86,{"date":1604,"open":409,"high":479,"low":409,"close":479,"change":1540,"percent_change":1167,"volume":796,"transactions":9,"vwap":479},"2025-05-20",{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":346,"volume":675,"transactions":9,"vwap":1607},"2025-05-19",24.032,-0.023,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1240,"percent_change":794,"volume":675,"transactions":9,"vwap":1611},"2025-05-16",24.055,{"date":1613,"open":516,"high":516,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":675,"transactions":9,"vwap":1614},"2025-05-15",24.028999,0.131,0.55,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":256,"volume":675,"transactions":9,"vwap":1619},"2025-05-14",23.898,-0.111,{"date":1622,"open":934,"high":1623,"low":934,"close":1623,"change":1128,"percent_change":736,"volume":1624,"transactions":9,"vwap":1623},"2025-05-13",24.0090008,16800,{"date":1626,"open":934,"high":1627,"low":934,"close":1627,"change":373,"percent_change":346,"volume":711,"transactions":9,"vwap":1627},"2025-05-12",24.00099945,{"date":1629,"open":811,"high":1630,"low":811,"close":1630,"change":1631,"percent_change":310,"volume":1632,"transactions":9,"vwap":1630},"2025-05-09",24.025999,0.001,7900,{"date":1634,"open":813,"high":813,"low":813,"close":813,"change":1582,"percent_change":729,"volume":675,"transactions":9,"vwap":813},"2025-05-08",{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1128,"percent_change":736,"volume":310,"transactions":9,"vwap":1637},"2025-05-07",24.068001,{"date":1639,"open":806,"high":806,"low":806,"close":806,"change":737,"percent_change":1330,"volume":675,"transactions":9,"vwap":806},"2025-05-06",{"date":1641,"open":444,"high":444,"low":444,"close":444,"change":1642,"percent_change":941,"volume":675,"transactions":9,"vwap":444},"2025-05-05",-0.069,{"date":1644,"open":452,"high":1623,"low":452,"close":1623,"change":1645,"percent_change":456,"volume":733,"transactions":9,"vwap":1623},"2025-05-02",-0.066,{"date":1647,"open":428,"high":807,"low":428,"close":807,"change":293,"percent_change":941,"volume":1648,"transactions":9,"vwap":807},"2025-05-01",4200,{"date":1650,"open":915,"high":915,"low":915,"close":915,"change":1651,"percent_change":37,"volume":697,"transactions":9,"vwap":915},"2025-04-30",0.139,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":164,"volume":675,"transactions":9,"vwap":1654},"2025-04-29",24.0060005,-0.059,{"date":1657,"open":1329,"high":1329,"low":1329,"close":1329,"change":536,"percent_change":583,"volume":675,"transactions":9,"vwap":1329},"2025-04-28",{"date":1659,"open":813,"high":813,"low":813,"close":813,"change":495,"percent_change":496,"volume":675,"transactions":9,"vwap":813},"2025-04-25",{"date":182,"open":479,"high":479,"low":479,"close":479,"change":310,"percent_change":310,"volume":675,"transactions":9,"vwap":479}]