[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMNY":3,"homepage-market-summary":29,"stock-historical-RMNY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RMNY","2026-10-07",{"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 New York Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.475,1.02612,"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},22.79,22.84,22.755,22.955,-0.165,-0.72,4372,24.99,22.715,3376.929553654762,3.3,540,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":22,"is_up":66,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,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":39},"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":66,"sparkline":82,"date":5},"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",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":66,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":66},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},3396,1239586.247521,-5.69,"2025-04-25",[183,186,195,204,212,220,229,236,245,253,263,270,277,286,293,303,310,317,327,336,346,353,360,365,375,383,390,399,407,413,420,428,435,438,447,457,465,472,480,489,497,503,508,516,522,529,535,541,548,556,563,572,578,586,594,601,610,615,621,628,635,642,647,652,657,661,666,672,677,683,688,692,697,700,704,707,711,716,719,722,728,734,740,744,746,748,750,754,760,763,769,775,778,784,790,795,799,803,808,811,815,822,826,828,832,834,839,842,845,848,852,856,859,862,865,868,872,874,876,879,882,886,889,891,895,897,900,905,909,911,914,919,924,930,937,943,946,949,953,959,962,964,966,969,973,977,979,982,986,992,994,998,1001,1003,1007,1010,1012,1015,1017,1020,1022,1024,1026,1028,1030,1032,1034,1037,1040,1042,1044,1047,1050,1052,1057,1059,1064,1066,1068,1072,1074,1077,1079,1081,1083,1085,1087,1089,1093,1095,1097,1100,1102,1105,1107,1111,1113,1117,1121,1127,1129,1132,1134,1136,1138,1141,1143,1145,1148,1150,1154,1159,1161,1163,1165,1168,1173,1175,1179,1181,1183,1185,1187,1189,1191,1193,1195,1199,1201,1204,1209,1211,1213,1218,1223,1226,1230,1233,1236,1238,1240,1242,1245,1247,1250,1252,1255,1259,1263,1267,1269,1271,1273,1275,1277,1281,1284,1287,1290,1296,1298,1300,1303,1308,1312,1314,1317,1319,1321,1323,1327,1329,1331,1336,1341,1345,1347,1351,1356,1363,1367,1372,1376,1380,1384,1388,1390,1393,1396,1399,1401,1403,1406,1408,1410,1412,1417,1420,1423,1428,1433,1435,1438,1442,1447,1449,1452,1456,1460,1464,1469,1471,1473,1475,1478,1482,1486,1489,1494,1497,1500,1505,1509,1513,1515,1518,1521,1524,1528,1530,1532,1534,1537,1542,1545,1549,1554,1557,1560,1563,1567,1572,1574,1578,1582,1586,1591,1594,1598,1603,1607,1611,1617,1620,1622,1624,1628,1633,1639,1642,1645,1649,1654,1659,1662],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},16,22.7844,{"date":39,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},23.02,23.055,22.93,-0.05,-0.22,13250.2585,38,23.0114,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",22.97,23.005,0.0614,0.27,394.8585,27,22.9899,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":106,"volume":209,"transactions":210,"vwap":211},"2026-10-02",23.1685,22.9436,-0.1116,3670.2585,20,23.1682,{"date":213,"open":187,"high":214,"low":187,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",23.0552,0.131,0.57,181.2585,19,23.0231,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",23.08,22.9242,0.2092,0.92,5346.2585,87,22.9941,{"date":230,"open":25,"high":25,"low":25,"close":25,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",-0.2513,-1.09,24.2585,15,22.7832,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",23.1,22.9663,-0.2435,-1.05,384.2585,21,23.0651,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":243,"vwap":252},"2026-09-25",23.26,23.2098,-0.1455,-0.62,200.2585,23.2798,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",23.41,23.27,23.3553,-0.0897,-0.38,94593.2585,31,23.3166,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":184,"vwap":269},"2026-09-23",23.445,-0.2157,-0.91,16.2585,23.5654,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":146,"volume":275,"transactions":184,"vwap":276},"2026-09-22",23.65,23.6607,-0.0043,114.2585,23.6531,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",23.69,23.665,0.0096,0.04,1676.2585,22,23.6828,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":218,"vwap":292},"2026-09-18",23.6554,-0.0846,-0.36,95.216271,23.6588,{"date":294,"open":295,"high":296,"low":279,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",23.78,23.82,23.74,0.16,0.68,8029.2585,84,23.7342,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":274,"percent_change":146,"volume":307,"transactions":308,"vwap":309},"2026-09-16",23.56,23.58,163.2585,17,23.5845,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":101,"volume":315,"transactions":234,"vwap":316},"2026-09-15",23.59,23.5843,-0.0707,113.2585,23.5926,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",23.6799,23.7,23.655,-0.015,-0.06,7963.2585,29,23.6933,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":284,"vwap":335},"2026-09-11",23.57,23.735,23.67,0.1083,0.46,1578.2592,23.6932,{"date":337,"open":338,"high":272,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",23.63,23.55,23.5617,-0.1983,-0.83,13585.6605,65,23.5599,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":106,"volume":351,"transactions":325,"vwap":352},"2026-09-09",24.04,23.76,-0.115,10606.2995,23.8913,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":146,"percent_change":357,"volume":358,"transactions":308,"vwap":359},"2026-09-08",23.9,23.875,-0.08,118.2585,23.8997,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":146,"percent_change":357,"volume":363,"transactions":184,"vwap":364},"2026-09-04",23.895,79.2585,23.9555,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",23.98,24,23.915,-0.04,-0.17,4497.2585,25,23.9897,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",23.99,23.955,0,264.2585,23,23.9888,{"date":384,"open":385,"high":386,"low":378,"close":378,"change":371,"percent_change":387,"volume":388,"transactions":368,"vwap":389},"2026-09-01",24.0203,24.0301,-0.7,950.2585,24.0222,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":146,"percent_change":357,"volume":396,"transactions":397,"vwap":398},"2026-08-31",24.12,24.15,24.08,24.125,3942.038973,130,24.1211,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",24.145,-0.11,-0.45,20.2585,13,24.1765,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":282,"volume":411,"transactions":184,"vwap":412},"2026-08-27",24.255,0.0095,125.2585,24.2565,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":234,"vwap":419},"2026-08-26",24.2455,-0.0445,-0.18,14.2585,24.2681,{"date":421,"open":422,"high":423,"low":422,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":218,"vwap":427},"2026-08-25",24.29,24.3,0.03,0.12,325.2585,24.2926,{"date":429,"open":430,"high":431,"low":430,"close":430,"change":432,"percent_change":121,"volume":433,"transactions":373,"vwap":434},"2026-08-24",24.26,24.295,-0.03,9569.953472,24.2624,{"date":436,"open":423,"high":423,"low":422,"close":422,"change":146,"percent_change":357,"volume":437,"transactions":184,"vwap":423},"2026-08-21",20640.2585,{"date":439,"open":440,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",24.31,24.309,-0.055,-0.23,1285.2585,61,24.3114,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":59,"volume":454,"transactions":455,"vwap":456},"2026-08-19",24.39,24.4,24.345,24.365,0.11,1624.2585,45,24.3886,{"date":458,"open":459,"high":459,"low":409,"close":409,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",24.35,-0.065,-0.27,917.2585,39,24.2942,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":121,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",24.32,-0.49,235.23349,26,24.3779,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":121,"volume":477,"transactions":478,"vwap":479},"2026-08-14",24.49,24.44,-0.0291,1489.2585,41,24.475,{"date":481,"open":474,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",24.53,24.4691,0.0241,0.1,1774.2585,18,24.521,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":210,"vwap":496},"2026-08-12",24.47,24.445,0.015,0.06,561.2585,24.4697,{"date":498,"open":491,"high":491,"low":499,"close":499,"change":500,"percent_change":501,"volume":315,"transactions":234,"vwap":502},"2026-08-11",24.43,0.035,0.14,24.4648,{"date":504,"open":499,"high":499,"low":505,"close":505,"change":442,"percent_change":191,"volume":506,"transactions":284,"vwap":507},"2026-08-10",24.395,618.2585,24.4175,{"date":509,"open":499,"high":510,"low":499,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",24.45,0.08,0.33,128.2585,14,24.4297,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":370,"percent_change":519,"volume":520,"transactions":514,"vwap":521},"2026-08-06",24.37,-0.16,86.2585,24.3707,{"date":523,"open":524,"high":524,"low":452,"close":524,"change":525,"percent_change":282,"volume":526,"transactions":527,"vwap":528},"2026-08-05",24.41,0.01,1674.2585,33,24.3979,{"date":530,"open":531,"high":532,"low":531,"close":450,"change":425,"percent_change":52,"volume":533,"transactions":463,"vwap":534},"2026-08-04",24.325,24.4199,3113.2585,24.3645,{"date":536,"open":537,"high":537,"low":538,"close":537,"change":379,"percent_change":379,"volume":539,"transactions":243,"vwap":540},"2026-08-03",24.28,24.27,6447.2585,24.2797,{"date":542,"open":538,"high":440,"low":543,"close":537,"change":544,"percent_change":146,"volume":545,"transactions":546,"vwap":547},"2026-07-31",24.21,-0.005,7871.2585,99,24.2645,{"date":549,"open":430,"high":550,"low":430,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",24.285,-0.13,-0.53,2193.285615,44,24.2647,{"date":557,"open":479,"high":558,"low":559,"close":559,"change":190,"percent_change":560,"volume":561,"transactions":368,"vwap":562},"2026-07-29",24.48,24.415,-0.2,3444.2585,24.4781,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":527,"vwap":571},"2026-07-28",24.5,24.51,24.465,0.0454,0.19,2606.2585,24.4999,{"date":573,"open":558,"high":558,"low":559,"close":574,"change":575,"percent_change":494,"volume":576,"transactions":284,"vwap":577},"2026-07-27",24.4196,0.0146,3031.2585,24.4328,{"date":579,"open":499,"high":580,"low":450,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":301,"vwap":585},"2026-07-24",24.57,24.405,0.0842,0.35,5085.2585,24.452,{"date":587,"open":588,"high":589,"low":467,"close":590,"change":591,"percent_change":342,"volume":592,"transactions":202,"vwap":593},"2026-07-23",24.339,24.42,24.3208,-0.2042,8983.2585,24.3659,{"date":595,"open":580,"high":580,"low":596,"close":597,"change":598,"percent_change":417,"volume":599,"transactions":308,"vwap":600},"2026-07-22",24.5093,24.525,-0.045,1391.2585,24.5249,{"date":602,"open":603,"high":604,"low":580,"close":580,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",24.61,24.72,-0.035,-0.14,8080.2585,83,24.5922,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":323,"percent_change":158,"volume":613,"transactions":184,"vwap":614},"2026-07-20",24.605,104.2585,24.636,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":370,"volume":619,"transactions":218,"vwap":620},"2026-07-17",24.665,-0.01,75.2585,24.6567,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":370,"percent_change":519,"volume":626,"transactions":218,"vwap":627},"2026-07-16",24.7,24.63,24.675,3003.2585,24.6615,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":322,"percent_change":323,"volume":633,"transactions":368,"vwap":634},"2026-07-15",24.73,24.75,24.715,955.2585,24.732,{"date":636,"open":631,"high":637,"low":638,"close":630,"change":639,"percent_change":485,"volume":640,"transactions":243,"vwap":641},"2026-07-14",24.81,24.71,0.025,2471.2585,24.7286,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":493,"percent_change":494,"volume":645,"transactions":308,"vwap":646},"2026-07-13",24.705,418.2585,24.703,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":424,"percent_change":425,"volume":651,"transactions":9,"vwap":650},"2026-07-10",24.68,24.69,1200,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":544,"percent_change":146,"volume":656,"transactions":9,"vwap":655},"2026-07-09",24.78,24.66,600,{"date":658,"open":650,"high":623,"low":655,"close":617,"change":659,"percent_change":101,"volume":660,"transactions":9,"vwap":617},"2026-07-08",-0.075,1400,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":598,"percent_change":417,"volume":665,"transactions":9,"vwap":664},"2026-07-07",24.79,24.74,700,{"date":667,"open":637,"high":668,"low":669,"close":670,"change":618,"percent_change":370,"volume":671,"transactions":9,"vwap":670},"2026-07-06",24.88,24.76,24.785,1800,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":493,"percent_change":494,"volume":176,"transactions":9,"vwap":676},"2026-07-02",24.8,24.77,24.795,{"date":678,"open":631,"high":654,"low":679,"close":654,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":654},"2026-07-01",24.735,-0.025,-0.1,2200,{"date":684,"open":685,"high":685,"low":663,"close":686,"change":618,"percent_change":370,"volume":687,"transactions":9,"vwap":686},"2026-06-30",24.87,24.805,1500,{"date":689,"open":631,"high":690,"low":631,"close":690,"change":322,"percent_change":323,"volume":691,"transactions":9,"vwap":690},"2026-06-29",24.815,2900,{"date":693,"open":694,"high":694,"low":695,"close":694,"change":424,"percent_change":425,"volume":696,"transactions":9,"vwap":694},"2026-06-26",24.83,24.82,400,{"date":698,"open":637,"high":695,"low":631,"close":674,"change":493,"percent_change":494,"volume":699,"transactions":9,"vwap":674},"2026-06-25",800,{"date":701,"open":663,"high":663,"low":670,"close":670,"change":702,"percent_change":703,"volume":656,"transactions":9,"vwap":670},"2026-06-24",0.045,0.18,{"date":705,"open":631,"high":675,"low":604,"close":664,"change":493,"percent_change":494,"volume":706,"transactions":9,"vwap":664},"2026-06-23",13700,{"date":708,"open":664,"high":669,"low":709,"close":709,"change":618,"percent_change":370,"volume":710,"transactions":9,"vwap":709},"2026-06-22",24.725,500,{"date":712,"open":604,"high":664,"low":604,"close":679,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":679},"2026-06-18",0.125,0.51,2600,{"date":717,"open":649,"high":630,"low":603,"close":603,"change":190,"percent_change":560,"volume":718,"transactions":9,"vwap":603},"2026-06-17",1300,{"date":720,"open":655,"high":649,"low":655,"close":655,"change":639,"percent_change":485,"volume":721,"transactions":9,"vwap":655},"2026-06-16",8800,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":703,"volume":710,"transactions":9,"vwap":726},"2026-06-15",24.62,24.67,24.635,0.044,{"date":729,"open":724,"high":724,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-12",24.591,-0.081,-0.33,100,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":738,"percent_change":512,"volume":739,"transactions":9,"vwap":737},"2026-06-11",24.65,24.672,0.082,200,{"date":741,"open":624,"high":624,"low":742,"close":742,"change":357,"percent_change":116,"volume":743,"transactions":9,"vwap":742},"2026-06-10",24.59,2000,{"date":745,"open":725,"high":725,"low":725,"close":725,"change":500,"percent_change":501,"volume":733,"transactions":9,"vwap":725},"2026-06-09",{"date":747,"open":624,"high":726,"low":624,"close":726,"change":493,"percent_change":494,"volume":739,"transactions":9,"vwap":726},"2026-06-08",{"date":749,"open":624,"high":624,"low":603,"close":724,"change":323,"percent_change":158,"volume":699,"transactions":9,"vwap":724},"2026-06-05",{"date":751,"open":650,"high":650,"low":649,"close":649,"change":752,"percent_change":753,"volume":710,"transactions":9,"vwap":649},"2026-06-04",0.058,0.24,{"date":755,"open":725,"high":649,"low":603,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-03",24.622,-0.048,-0.19,1700,{"date":761,"open":725,"high":725,"low":725,"close":725,"change":762,"percent_change":200,"volume":660,"transactions":9,"vwap":725},"2026-06-02",0.067,{"date":764,"open":765,"high":624,"low":765,"close":766,"change":767,"percent_change":402,"volume":768,"transactions":9,"vwap":766},"2026-06-01",24.56,24.603,-0.027,2700,{"date":770,"open":771,"high":650,"low":771,"close":624,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":624},"2026-05-29",24.52,0.105,0.43,26300,{"date":776,"open":765,"high":765,"low":597,"close":597,"change":370,"percent_change":519,"volume":777,"transactions":9,"vwap":597},"2026-05-28",4300,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":733,"transactions":9,"vwap":781},"2026-05-27",24.46,24.565,0.09,0.37,{"date":785,"open":491,"high":479,"low":786,"close":479,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":479},"2026-05-26",24.34,0.103,0.42,25200,{"date":791,"open":459,"high":792,"low":459,"close":792,"change":793,"percent_change":794,"volume":710,"transactions":9,"vwap":792},"2026-05-22",24.372,0.037,0.15,{"date":796,"open":423,"high":797,"low":423,"close":797,"change":793,"percent_change":794,"volume":798,"transactions":9,"vwap":797},"2026-05-21",24.335,300,{"date":800,"open":423,"high":423,"low":801,"close":801,"change":802,"percent_change":501,"volume":798,"transactions":9,"vwap":801},"2026-05-20",24.298,0.033,{"date":804,"open":430,"high":24,"low":430,"close":805,"change":681,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-19",24.265,-0.41,21300,{"date":809,"open":459,"high":452,"low":459,"close":452,"change":810,"percent_change":511,"volume":798,"transactions":9,"vwap":452},"2026-05-18",0.02,{"date":812,"open":524,"high":524,"low":467,"close":451,"change":813,"percent_change":814,"volume":710,"transactions":9,"vwap":451},"2026-05-15",-0.163,-0.67,{"date":816,"open":817,"high":817,"low":565,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-14",24.55,24.508,0.013,0.05,3300,{"date":823,"open":765,"high":765,"low":824,"close":824,"change":659,"percent_change":825,"volume":798,"transactions":9,"vwap":824},"2026-05-13",24.495,-0.31,{"date":827,"open":580,"high":580,"low":597,"close":580,"change":424,"percent_change":425,"volume":651,"transactions":9,"vwap":580},"2026-05-12",{"date":829,"open":830,"high":830,"low":830,"close":830,"change":460,"percent_change":831,"volume":733,"transactions":9,"vwap":830},"2026-05-11",24.54,-0.26,{"date":833,"open":612,"high":612,"low":612,"close":612,"change":525,"percent_change":282,"volume":733,"transactions":9,"vwap":612},"2026-05-08",{"date":835,"open":724,"high":724,"low":836,"close":837,"change":379,"percent_change":379,"volume":838,"transactions":9,"vwap":837},"2026-05-07",24.58,24.595,48600,{"date":840,"open":817,"high":837,"low":817,"close":837,"change":841,"percent_change":583,"volume":739,"transactions":9,"vwap":837},"2026-05-06",0.085,{"date":843,"open":817,"high":817,"low":566,"close":566,"change":544,"percent_change":146,"volume":844,"transactions":9,"vwap":566},"2026-05-05",3100,{"date":846,"open":482,"high":482,"low":847,"close":847,"change":618,"percent_change":370,"volume":699,"transactions":9,"vwap":847},"2026-05-04",24.515,{"date":849,"open":847,"high":817,"low":847,"close":597,"change":850,"percent_change":618,"volume":851,"transactions":9,"vwap":597},"2026-05-01",-0.002,36700,{"date":853,"open":482,"high":482,"low":854,"close":854,"change":855,"percent_change":820,"volume":687,"transactions":9,"vwap":854},"2026-04-30",24.527,0.012,{"date":857,"open":817,"high":817,"low":847,"close":847,"change":606,"percent_change":858,"volume":718,"transactions":9,"vwap":847},"2026-04-29",-0.57,{"date":860,"open":736,"high":861,"low":736,"close":861,"change":680,"percent_change":681,"volume":699,"transactions":9,"vwap":861},"2026-04-28",24.655,{"date":863,"open":864,"high":864,"low":649,"close":649,"change":618,"percent_change":370,"volume":696,"transactions":9,"vwap":649},"2026-04-27",24.84,{"date":866,"open":638,"high":638,"low":655,"close":650,"change":867,"percent_change":810,"volume":710,"transactions":9,"vwap":650},"2026-04-24",0.005,{"date":869,"open":725,"high":709,"low":655,"close":870,"change":379,"percent_change":379,"volume":871,"transactions":9,"vwap":870},"2026-04-23",24.685,1900,{"date":873,"open":638,"high":679,"low":870,"close":870,"change":810,"percent_change":511,"volume":844,"transactions":9,"vwap":870},"2026-04-22",{"date":875,"open":623,"high":623,"low":617,"close":617,"change":322,"percent_change":323,"volume":844,"transactions":9,"vwap":617},"2026-04-21",{"date":877,"open":637,"high":637,"low":878,"close":649,"change":493,"percent_change":494,"volume":687,"transactions":9,"vwap":649},"2026-04-20",24.64,{"date":880,"open":881,"high":650,"low":617,"close":617,"change":511,"percent_change":512,"volume":176,"transactions":9,"vwap":617},"2026-04-17",24.688,{"date":883,"open":884,"high":624,"low":885,"close":885,"change":810,"percent_change":511,"volume":696,"transactions":9,"vwap":885},"2026-04-16",24.625,24.585,{"date":887,"open":888,"high":888,"low":781,"close":781,"change":146,"percent_change":357,"volume":656,"transactions":9,"vwap":781},"2026-04-15",24.6,{"date":890,"open":836,"high":742,"low":836,"close":885,"change":379,"percent_change":379,"volume":798,"transactions":9,"vwap":885},"2026-04-14",{"date":892,"open":885,"high":885,"low":885,"close":885,"change":893,"percent_change":894,"volume":733,"transactions":9,"vwap":885},"2026-04-13",0.07,0.29,{"date":896,"open":847,"high":847,"low":847,"close":847,"change":442,"percent_change":191,"volume":733,"transactions":9,"vwap":847},"2026-04-10",{"date":898,"open":771,"high":580,"low":771,"close":580,"change":899,"percent_change":894,"volume":656,"transactions":9,"vwap":580},"2026-04-09",0.071,{"date":901,"open":580,"high":580,"low":902,"close":902,"change":903,"percent_change":904,"volume":739,"transactions":9,"vwap":902},"2026-04-08",24.499,0.048,0.2,{"date":906,"open":479,"high":479,"low":907,"close":907,"change":908,"percent_change":810,"volume":660,"transactions":9,"vwap":907},"2026-04-07",24.451,0.006,{"date":910,"open":780,"high":491,"low":492,"close":492,"change":379,"percent_change":379,"volume":798,"transactions":9,"vwap":492},"2026-04-06",{"date":912,"open":492,"high":492,"low":492,"close":492,"change":494,"percent_change":913,"volume":733,"transactions":9,"vwap":492},"2026-04-02",0.25,{"date":915,"open":786,"high":916,"low":786,"close":916,"change":917,"percent_change":918,"volume":665,"transactions":9,"vwap":916},"2026-04-01",24.385,0.041,0.17,{"date":920,"open":422,"high":921,"low":538,"close":921,"change":215,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-03-31",24.344,0.54,1600,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":551,"volume":929,"transactions":9,"vwap":927},"2026-03-30",24.24,24.213,-0.032,5800,{"date":931,"open":932,"high":430,"low":933,"close":934,"change":935,"percent_change":936,"volume":844,"transactions":9,"vwap":934},"2026-03-27",24.23,24.16,24.245,0.055,0.23,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":151,"volume":942,"transactions":9,"vwap":940},"2026-03-26",24.38,24.19,-0.085,6300,{"date":944,"open":932,"high":945,"low":932,"close":945,"change":500,"percent_change":501,"volume":798,"transactions":9,"vwap":945},"2026-03-25",24.275,{"date":947,"open":467,"high":467,"low":926,"close":926,"change":560,"percent_change":948,"volume":660,"transactions":9,"vwap":926},"2026-03-24",-0.82,{"date":950,"open":475,"high":475,"low":467,"close":475,"change":569,"percent_change":951,"volume":952,"transactions":9,"vwap":475},"2026-03-23",0.78,9200,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":831,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-03-20",24.36,24.25,-1.06,5600,{"date":960,"open":558,"high":566,"low":961,"close":566,"change":618,"percent_change":370,"volume":665,"transactions":9,"vwap":566},"2026-03-19",24.455,{"date":963,"open":765,"high":580,"low":771,"close":771,"change":598,"percent_change":417,"volume":759,"transactions":9,"vwap":771},"2026-03-18",{"date":965,"open":603,"high":724,"low":830,"close":781,"change":810,"percent_change":511,"volume":660,"transactions":9,"vwap":781},"2026-03-17",{"date":967,"open":623,"high":623,"low":830,"close":968,"change":424,"percent_change":425,"volume":651,"transactions":9,"vwap":968},"2026-03-16",24.545,{"date":970,"open":847,"high":847,"low":847,"close":847,"change":971,"percent_change":972,"volume":733,"transactions":9,"vwap":847},"2026-03-13",0.098,0.4,{"date":974,"open":603,"high":603,"low":975,"close":975,"change":976,"percent_change":831,"volume":687,"transactions":9,"vwap":975},"2026-03-12",24.417,-0.063,{"date":978,"open":482,"high":482,"low":558,"close":558,"change":442,"percent_change":191,"volume":176,"transactions":9,"vwap":558},"2026-03-11",{"date":980,"open":888,"high":888,"low":981,"close":981,"change":357,"percent_change":732,"volume":739,"transactions":9,"vwap":981},"2026-03-10",24.535,{"date":983,"open":817,"high":650,"low":817,"close":984,"change":903,"percent_change":904,"volume":985,"transactions":9,"vwap":984},"2026-03-09",24.615,8900,{"date":987,"open":725,"high":650,"low":988,"close":989,"change":990,"percent_change":371,"volume":991,"transactions":9,"vwap":989},"2026-03-06",24.539,24.567,-0.043,8400,{"date":993,"open":837,"high":724,"low":837,"close":603,"change":370,"percent_change":519,"volume":699,"transactions":9,"vwap":603},"2026-03-05",{"date":995,"open":878,"high":736,"low":878,"close":736,"change":996,"percent_change":997,"volume":696,"transactions":9,"vwap":736},"2026-03-04",0.075,0.31,{"date":999,"open":765,"high":1000,"low":765,"close":1000,"change":681,"percent_change":806,"volume":798,"transactions":9,"vwap":1000},"2026-03-03",24.575,{"date":1002,"open":638,"high":638,"low":625,"close":625,"change":357,"percent_change":116,"volume":798,"transactions":9,"vwap":625},"2026-03-02",{"date":1004,"open":669,"high":668,"low":604,"close":1005,"change":867,"percent_change":810,"volume":1006,"transactions":9,"vwap":1005},"2026-02-27",24.755,2500,{"date":1008,"open":1009,"high":631,"low":1009,"close":631,"change":544,"percent_change":146,"volume":699,"transactions":9,"vwap":631},"2026-02-26",24.739,{"date":1011,"open":675,"high":675,"low":1005,"close":1005,"change":810,"percent_change":511,"volume":733,"transactions":9,"vwap":1005},"2026-02-25",{"date":1013,"open":664,"high":631,"low":630,"close":679,"change":424,"percent_change":425,"volume":1014,"transactions":9,"vwap":679},"2026-02-24",49600,{"date":1016,"open":644,"high":644,"low":644,"close":644,"change":424,"percent_change":425,"volume":733,"transactions":9,"vwap":644},"2026-02-23",{"date":1018,"open":675,"high":675,"low":625,"close":625,"change":379,"percent_change":379,"volume":1019,"transactions":9,"vwap":625},"2026-02-20",1100,{"date":1021,"open":650,"high":663,"low":625,"close":625,"change":639,"percent_change":485,"volume":743,"transactions":9,"vwap":625},"2026-02-19",{"date":1023,"open":725,"high":725,"low":736,"close":736,"change":493,"percent_change":494,"volume":656,"transactions":9,"vwap":736},"2026-02-18",{"date":1025,"open":491,"high":726,"low":491,"close":726,"change":544,"percent_change":146,"volume":691,"transactions":9,"vwap":726},"2026-02-17",{"date":1027,"open":726,"high":878,"low":726,"close":878,"change":820,"percent_change":904,"volume":671,"transactions":9,"vwap":878},"2026-02-13",{"date":1029,"open":1000,"high":742,"low":1000,"close":742,"change":996,"percent_change":997,"volume":656,"transactions":9,"vwap":742},"2026-02-12",{"date":1031,"open":847,"high":847,"low":847,"close":847,"change":598,"percent_change":417,"volume":798,"transactions":9,"vwap":847},"2026-02-11",{"date":1033,"open":878,"high":878,"low":765,"close":765,"change":525,"percent_change":282,"volume":656,"transactions":9,"vwap":765},"2026-02-10",{"date":1035,"open":817,"high":817,"low":817,"close":817,"change":935,"percent_change":1036,"volume":665,"transactions":9,"vwap":817},"2026-02-09",0.22,{"date":1038,"open":1039,"high":1039,"low":824,"close":824,"change":605,"percent_change":606,"volume":733,"transactions":9,"vwap":824},"2026-02-06",24.505,{"date":1041,"open":482,"high":482,"low":482,"close":482,"change":494,"percent_change":913,"volume":733,"transactions":9,"vwap":482},"2026-02-05",{"date":1043,"open":491,"high":491,"low":491,"close":491,"change":544,"percent_change":146,"volume":733,"transactions":9,"vwap":491},"2026-02-04",{"date":1045,"open":961,"high":474,"low":961,"close":479,"change":867,"percent_change":810,"volume":1046,"transactions":9,"vwap":479},"2026-02-03",8000,{"date":1048,"open":1049,"high":491,"low":1049,"close":491,"change":493,"percent_change":494,"volume":710,"transactions":9,"vwap":491},"2026-02-02",24.467,{"date":1051,"open":474,"high":474,"low":961,"close":961,"change":424,"percent_change":425,"volume":176,"transactions":9,"vwap":961},"2026-01-30",{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":733,"transactions":9,"vwap":1054},"2026-01-29",24.425,-0.09,-0.37,{"date":1058,"open":771,"high":771,"low":847,"close":847,"change":850,"percent_change":618,"volume":871,"transactions":9,"vwap":847},"2026-01-28",{"date":1060,"open":830,"high":830,"low":1061,"close":1061,"change":1062,"percent_change":424,"volume":1063,"transactions":9,"vwap":1061},"2026-01-27",24.517,0.007,16800,{"date":1065,"open":566,"high":566,"low":566,"close":566,"change":525,"percent_change":282,"volume":733,"transactions":9,"vwap":566},"2026-01-26",{"date":1067,"open":565,"high":565,"low":565,"close":565,"change":618,"percent_change":370,"volume":733,"transactions":9,"vwap":565},"2026-01-23",{"date":1069,"open":474,"high":981,"low":1070,"close":566,"change":544,"percent_change":146,"volume":1071,"transactions":9,"vwap":566},"2026-01-22",24.472,7500,{"date":1073,"open":780,"high":817,"low":780,"close":847,"change":511,"percent_change":512,"volume":176,"transactions":9,"vwap":847},"2026-01-21",{"date":1075,"open":817,"high":817,"low":589,"close":1076,"change":681,"percent_change":806,"volume":656,"transactions":9,"vwap":1076},"2026-01-20",24.435,{"date":1078,"open":817,"high":817,"low":981,"close":981,"change":370,"percent_change":519,"volume":733,"transactions":9,"vwap":981},"2026-01-16",{"date":1080,"open":1000,"high":1000,"low":1000,"close":1000,"change":618,"percent_change":370,"volume":733,"transactions":9,"vwap":1000},"2026-01-15",{"date":1082,"open":885,"high":885,"low":885,"close":885,"change":282,"percent_change":298,"volume":739,"transactions":9,"vwap":885},"2026-01-14",{"date":1084,"open":968,"high":968,"low":968,"close":968,"change":544,"percent_change":146,"volume":733,"transactions":9,"vwap":968},"2026-01-13",{"date":1086,"open":580,"high":580,"low":817,"close":817,"change":680,"percent_change":681,"volume":671,"transactions":9,"vwap":817},"2026-01-12",{"date":1088,"open":836,"high":836,"low":1000,"close":1000,"change":810,"percent_change":511,"volume":743,"transactions":9,"vwap":1000},"2026-01-09",{"date":1090,"open":742,"high":742,"low":1091,"close":1091,"change":432,"percent_change":121,"volume":1092,"transactions":9,"vwap":1091},"2026-01-08",24.555,4800,{"date":1094,"open":885,"high":885,"low":885,"close":885,"change":935,"percent_change":1036,"volume":739,"transactions":9,"vwap":885},"2026-01-07",{"date":1096,"open":781,"high":781,"low":474,"close":482,"change":544,"percent_change":146,"volume":1006,"transactions":9,"vwap":482},"2026-01-06",{"date":1098,"open":885,"high":655,"low":482,"close":981,"change":500,"percent_change":501,"volume":1099,"transactions":9,"vwap":981},"2026-01-05",2800,{"date":1101,"open":474,"high":565,"low":474,"close":565,"change":810,"percent_change":511,"volume":718,"transactions":9,"vwap":565},"2026-01-02",{"date":1103,"open":558,"high":836,"low":558,"close":558,"change":639,"percent_change":485,"volume":1104,"transactions":9,"vwap":558},"2025-12-31",11000,{"date":1106,"open":491,"high":491,"low":961,"close":961,"change":551,"percent_change":552,"volume":656,"transactions":9,"vwap":961},"2025-12-30",{"date":1108,"open":1109,"high":736,"low":1109,"close":885,"change":494,"percent_change":753,"volume":1110,"transactions":9,"vwap":885},"2025-12-29",24.571,24900,{"date":1112,"open":830,"high":830,"low":771,"close":597,"change":322,"percent_change":323,"volume":696,"transactions":9,"vwap":597},"2025-12-26",{"date":1114,"open":771,"high":612,"low":771,"close":830,"change":1115,"percent_change":511,"volume":1116,"transactions":9,"vwap":830},"2025-12-24",0.019,18400,{"date":1118,"open":482,"high":830,"low":488,"close":488,"change":1119,"percent_change":1120,"volume":176,"transactions":9,"vwap":488},"2025-12-23",-0.037,-0.15,{"date":1122,"open":482,"high":742,"low":1123,"close":1124,"change":1125,"percent_change":1036,"volume":1126,"transactions":9,"vwap":1124},"2025-12-22",24.507,24.558,0.053,2100,{"date":1128,"open":482,"high":482,"low":558,"close":1039,"change":810,"percent_change":511,"volume":696,"transactions":9,"vwap":1039},"2025-12-19",{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":146,"percent_change":357,"volume":733,"transactions":9,"vwap":1131},"2025-12-18",24.485,{"date":1133,"open":566,"high":885,"low":1039,"close":1039,"change":146,"percent_change":357,"volume":671,"transactions":9,"vwap":1039},"2025-12-17",{"date":1135,"open":597,"high":597,"low":597,"close":597,"change":500,"percent_change":501,"volume":733,"transactions":9,"vwap":597},"2025-12-16",{"date":1137,"open":474,"high":474,"low":474,"close":474,"change":493,"percent_change":494,"volume":733,"transactions":9,"vwap":474},"2025-12-15",{"date":1139,"open":1049,"high":479,"low":1049,"close":479,"change":598,"percent_change":417,"volume":1140,"transactions":9,"vwap":479},"2025-12-12",4100,{"date":1142,"open":771,"high":771,"low":771,"close":771,"change":525,"percent_change":282,"volume":733,"transactions":9,"vwap":771},"2025-12-11",{"date":1144,"open":474,"high":566,"low":474,"close":566,"change":379,"percent_change":379,"volume":1140,"transactions":9,"vwap":566},"2025-12-10",{"date":1146,"open":474,"high":878,"low":474,"close":566,"change":810,"percent_change":511,"volume":1147,"transactions":9,"vwap":566},"2025-12-09",11700,{"date":1149,"open":474,"high":474,"low":474,"close":474,"change":618,"percent_change":370,"volume":733,"transactions":9,"vwap":474},"2025-12-08",{"date":1151,"open":474,"high":566,"low":474,"close":565,"change":1152,"percent_change":782,"volume":1153,"transactions":9,"vwap":565},"2025-12-05",0.021,3700,{"date":1155,"open":474,"high":474,"low":1156,"close":1156,"change":1157,"percent_change":146,"volume":1158,"transactions":9,"vwap":1156},"2025-12-04",24.479,-0.006,24400,{"date":1160,"open":1131,"high":1131,"low":1131,"close":1131,"change":544,"percent_change":146,"volume":733,"transactions":9,"vwap":1131},"2025-12-03",{"date":1162,"open":474,"high":474,"low":474,"close":474,"change":605,"percent_change":606,"volume":733,"transactions":9,"vwap":474},"2025-12-02",{"date":1164,"open":566,"high":597,"low":565,"close":597,"change":598,"percent_change":417,"volume":718,"transactions":9,"vwap":597},"2025-12-01",{"date":1166,"open":580,"high":580,"low":580,"close":580,"change":1167,"percent_change":402,"volume":699,"transactions":9,"vwap":580},"2025-11-28",-0.028,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":733,"transactions":9,"vwap":1170},"2025-11-26",24.598,-0.017,-0.07,{"date":1174,"open":984,"high":984,"low":984,"close":984,"change":855,"percent_change":820,"volume":733,"transactions":9,"vwap":984},"2025-11-25",{"date":1176,"open":1177,"high":624,"low":888,"close":766,"change":1178,"percent_change":424,"volume":665,"transactions":9,"vwap":766},"2025-11-24",24.613,0.008,{"date":1180,"open":984,"high":984,"low":837,"close":837,"change":867,"percent_change":810,"volume":699,"transactions":9,"vwap":837},"2025-11-21",{"date":1182,"open":742,"high":742,"low":742,"close":742,"change":493,"percent_change":494,"volume":739,"transactions":9,"vwap":742},"2025-11-20",{"date":1184,"open":1000,"high":1000,"low":1000,"close":1000,"change":190,"percent_change":560,"volume":733,"transactions":9,"vwap":1000},"2025-11-19",{"date":1186,"open":888,"high":884,"low":482,"close":884,"change":893,"percent_change":894,"volume":871,"transactions":9,"vwap":884},"2025-11-18",{"date":1188,"open":1091,"high":1091,"low":1091,"close":1091,"change":639,"percent_change":485,"volume":379,"transactions":9,"vwap":1091},"2025-11-17",{"date":1190,"open":765,"high":765,"low":482,"close":482,"change":190,"percent_change":560,"volume":656,"transactions":9,"vwap":482},"2025-11-14",{"date":1192,"open":888,"high":888,"low":836,"close":836,"change":442,"percent_change":191,"volume":733,"transactions":9,"vwap":836},"2025-11-13",{"date":1194,"open":726,"high":726,"low":726,"close":726,"change":432,"percent_change":121,"volume":379,"transactions":9,"vwap":726},"2025-11-12",{"date":1196,"open":1197,"high":617,"low":603,"close":617,"change":893,"percent_change":1198,"volume":651,"transactions":9,"vwap":617},"2025-11-11",24.611,0.28,{"date":1200,"open":888,"high":888,"low":837,"close":837,"change":867,"percent_change":810,"volume":656,"transactions":9,"vwap":837},"2025-11-10",{"date":1202,"open":1203,"high":1203,"low":742,"close":742,"change":432,"percent_change":121,"volume":665,"transactions":9,"vwap":742},"2025-11-07",24.607,{"date":1205,"open":603,"high":878,"low":742,"close":724,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":724},"2025-11-06",0.065,0.26,5000,{"date":1210,"open":830,"high":580,"low":482,"close":1091,"change":370,"percent_change":519,"volume":768,"transactions":9,"vwap":1091},"2025-11-05",{"date":1212,"open":837,"high":837,"low":837,"close":837,"change":282,"percent_change":298,"volume":733,"transactions":9,"vwap":837},"2025-11-04",{"date":1214,"open":1215,"high":580,"low":1215,"close":1091,"change":1216,"percent_change":560,"volume":1217,"transactions":9,"vwap":1091},"2025-11-03",24.553,-0.049,3400,{"date":1219,"open":724,"high":724,"low":888,"close":1220,"change":1221,"percent_change":494,"volume":1222,"transactions":9,"vwap":1220},"2025-10-31",24.604,0.014,4000,{"date":1224,"open":742,"high":742,"low":742,"close":742,"change":1225,"percent_change":1056,"volume":379,"transactions":9,"vwap":742},"2025-10-30",-0.091,{"date":1227,"open":623,"high":623,"low":1228,"close":1228,"change":1229,"percent_change":158,"volume":739,"transactions":9,"vwap":1228},"2025-10-29",24.681,-0.059,{"date":1231,"open":675,"high":675,"low":664,"close":664,"change":606,"percent_change":1232,"volume":656,"transactions":9,"vwap":664},"2025-10-28",-0.56,{"date":1234,"open":664,"high":668,"low":664,"close":668,"change":794,"percent_change":1235,"volume":665,"transactions":9,"vwap":668},"2025-10-27",0.61,{"date":1237,"open":630,"high":630,"low":630,"close":630,"change":493,"percent_change":494,"volume":379,"transactions":9,"vwap":630},"2025-10-24",{"date":1239,"open":632,"high":632,"low":632,"close":632,"change":544,"percent_change":146,"volume":733,"transactions":9,"vwap":632},"2025-10-23",{"date":1241,"open":630,"high":630,"low":604,"close":604,"change":379,"percent_change":379,"volume":733,"transactions":9,"vwap":604},"2025-10-22",{"date":1243,"open":1244,"high":1244,"low":604,"close":604,"change":867,"percent_change":810,"volume":176,"transactions":9,"vwap":604},"2025-10-21",24.722,{"date":1246,"open":604,"high":604,"low":632,"close":632,"change":282,"percent_change":298,"volume":733,"transactions":9,"vwap":632},"2025-10-20",{"date":1248,"open":725,"high":625,"low":1249,"close":625,"change":525,"percent_change":282,"volume":1222,"transactions":9,"vwap":625},"2025-10-17",24.668,{"date":1251,"open":624,"high":617,"low":624,"close":617,"change":820,"percent_change":904,"volume":733,"transactions":9,"vwap":617},"2025-10-16",{"date":1253,"open":878,"high":675,"low":984,"close":984,"change":1152,"percent_change":782,"volume":1254,"transactions":9,"vwap":984},"2025-10-15",7300,{"date":1256,"open":724,"high":724,"low":1257,"close":1257,"change":1258,"percent_change":402,"volume":1126,"transactions":9,"vwap":1257},"2025-10-14",24.594,-0.026,{"date":1260,"open":724,"high":724,"low":724,"close":724,"change":1261,"percent_change":1262,"volume":379,"transactions":9,"vwap":724},"2025-10-13",0.079,0.32,{"date":1264,"open":817,"high":817,"low":1265,"close":1265,"change":1266,"percent_change":913,"volume":665,"transactions":9,"vwap":1265},"2025-10-10",24.541,0.061,{"date":1268,"open":780,"high":558,"low":780,"close":558,"change":867,"percent_change":810,"volume":733,"transactions":9,"vwap":558},"2025-10-09",{"date":1270,"open":566,"high":566,"low":479,"close":479,"change":379,"percent_change":379,"volume":733,"transactions":9,"vwap":479},"2025-10-08",{"date":1272,"open":491,"high":479,"low":491,"close":479,"change":525,"percent_change":282,"volume":733,"transactions":9,"vwap":479},"2025-10-07",{"date":1274,"open":510,"high":567,"low":510,"close":567,"change":618,"percent_change":370,"volume":656,"transactions":9,"vwap":567},"2025-10-06",{"date":1276,"open":558,"high":558,"low":479,"close":479,"change":1062,"percent_change":424,"volume":733,"transactions":9,"vwap":479},"2025-10-03",{"date":1278,"open":736,"high":736,"low":1049,"close":1279,"change":1280,"percent_change":525,"volume":1071,"transactions":9,"vwap":1279},"2025-10-02",24.468,0.003,{"date":1282,"open":558,"high":558,"low":780,"close":567,"change":424,"percent_change":425,"volume":1283,"transactions":9,"vwap":567},"2025-10-01",900,{"date":1285,"open":475,"high":510,"low":524,"close":1076,"change":525,"percent_change":282,"volume":1286,"transactions":9,"vwap":1076},"2025-09-30",5300,{"date":1288,"open":589,"high":1054,"low":589,"close":1054,"change":1289,"percent_change":461,"volume":733,"transactions":9,"vwap":1054},"2025-09-29",-0.066,{"date":1291,"open":1070,"high":654,"low":491,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2025-09-26",24.491,0.031,0.13,8700,{"date":1297,"open":780,"high":780,"low":780,"close":780,"change":322,"percent_change":323,"volume":733,"transactions":9,"vwap":780},"2025-09-25",{"date":1299,"open":479,"high":479,"low":479,"close":479,"change":146,"percent_change":357,"volume":379,"transactions":9,"vwap":479},"2025-09-24",{"date":1301,"open":824,"high":824,"low":824,"close":824,"change":1302,"percent_change":1055,"volume":733,"transactions":9,"vwap":824},"2025-09-23",-0.021,{"date":1304,"open":650,"high":650,"low":566,"close":1305,"change":1306,"percent_change":282,"volume":1307,"transactions":9,"vwap":1305},"2025-09-22",24.516,0.009,5500,{"date":1309,"open":565,"high":771,"low":474,"close":1123,"change":1310,"percent_change":1172,"volume":1311,"transactions":9,"vwap":1123},"2025-09-19",-0.018,4500,{"date":1313,"open":597,"high":597,"low":597,"close":597,"change":618,"percent_change":370,"volume":733,"transactions":9,"vwap":597},"2025-09-18",{"date":1315,"open":603,"high":603,"low":566,"close":981,"change":424,"percent_change":425,"volume":1316,"transactions":9,"vwap":981},"2025-09-17",7600,{"date":1318,"open":474,"high":1039,"low":474,"close":1039,"change":810,"percent_change":511,"volume":1208,"transactions":9,"vwap":1039},"2025-09-16",{"date":1320,"open":780,"high":1131,"low":780,"close":1131,"change":494,"percent_change":913,"volume":665,"transactions":9,"vwap":1131},"2025-09-15",{"date":1322,"open":1054,"high":1054,"low":1054,"close":1054,"change":605,"percent_change":606,"volume":733,"transactions":9,"vwap":1054},"2025-09-12",{"date":1324,"open":475,"high":780,"low":475,"close":780,"change":1325,"percent_change":1326,"volume":743,"transactions":9,"vwap":780},"2025-09-11",0.095,0.39,{"date":1328,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":59,"volume":379,"transactions":9,"vwap":452},"2025-09-10",{"date":1330,"open":409,"high":409,"low":409,"close":409,"change":810,"percent_change":511,"volume":733,"transactions":9,"vwap":409},"2025-09-09",{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":733,"transactions":9,"vwap":1333},"2025-09-08",24.235,0.193,0.8,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":733,"transactions":9,"vwap":1338},"2025-09-05",24.042,0.207,0.87,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":485,"percent_change":788,"volume":733,"transactions":9,"vwap":1344},"2025-09-04",23.789,23.835,{"date":1346,"open":330,"high":330,"low":330,"close":330,"change":485,"percent_change":788,"volume":733,"transactions":9,"vwap":330},"2025-09-03",{"date":1348,"open":331,"high":331,"low":338,"close":1349,"change":1350,"percent_change":151,"volume":660,"transactions":9,"vwap":1349},"2025-09-02",23.635,-0.084,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1157,"percent_change":432,"volume":1019,"transactions":9,"vwap":1355},"2025-08-29",23.71,23.73,23.719,{"date":1357,"open":1358,"high":1354,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2025-08-28",23.72,23.725,-0.068,-0.29,6200,{"date":1364,"open":297,"high":1365,"low":297,"close":1365,"change":1366,"percent_change":511,"volume":739,"transactions":9,"vwap":1365},"2025-08-27",23.793,0.018,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1178,"percent_change":424,"volume":1371,"transactions":9,"vwap":1370},"2025-08-26",23.77,23.775,13500,{"date":1373,"open":349,"high":1374,"low":1354,"close":1375,"change":1310,"percent_change":357,"volume":844,"transactions":9,"vwap":1375},"2025-08-25",23.81,23.767,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":453,"percent_change":333,"volume":739,"transactions":9,"vwap":1379},"2025-08-22",23.75,23.785,{"date":1381,"open":279,"high":1382,"low":1383,"close":1383,"change":659,"percent_change":116,"volume":1307,"transactions":9,"vwap":1383},"2025-08-21",23.695,23.675,{"date":1385,"open":1386,"high":349,"low":1387,"close":1378,"change":639,"percent_change":453,"volume":1362,"transactions":9,"vwap":1378},"2025-08-20",23.724,23.721,{"date":1389,"open":1354,"high":1354,"low":1359,"close":1359,"change":525,"percent_change":282,"volume":733,"transactions":9,"vwap":1359},"2025-08-19",{"date":1391,"open":331,"high":1392,"low":331,"close":1392,"change":525,"percent_change":282,"volume":739,"transactions":9,"vwap":1392},"2025-08-18",23.715,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":618,"percent_change":370,"volume":733,"transactions":9,"vwap":1395},"2025-08-15",23.705,{"date":1397,"open":1386,"high":297,"low":1392,"close":1392,"change":1172,"percent_change":1361,"volume":1398,"transactions":9,"vwap":1392},"2025-08-14",8500,{"date":1400,"open":1379,"high":1379,"low":1379,"close":1379,"change":525,"percent_change":282,"volume":733,"transactions":9,"vwap":1379},"2025-08-13",{"date":1402,"open":1370,"high":1370,"low":1370,"close":1370,"change":525,"percent_change":282,"volume":733,"transactions":9,"vwap":1370},"2025-08-12",{"date":1404,"open":297,"high":1405,"low":297,"close":1405,"change":494,"percent_change":913,"volume":798,"transactions":9,"vwap":1405},"2025-08-11",23.765,{"date":1407,"open":1395,"high":1395,"low":1395,"close":1395,"change":146,"percent_change":357,"volume":733,"transactions":9,"vwap":1395},"2025-08-08",{"date":1409,"open":1358,"high":1359,"low":1358,"close":1359,"change":810,"percent_change":511,"volume":696,"transactions":9,"vwap":1359},"2025-08-07",{"date":1411,"open":1354,"high":1354,"low":1395,"close":1395,"change":1055,"percent_change":259,"volume":696,"transactions":9,"vwap":1395},"2025-08-06",{"date":1413,"open":296,"high":1414,"low":1415,"close":1415,"change":322,"percent_change":323,"volume":1416,"transactions":9,"vwap":1415},"2025-08-05",23.83,23.795,10100,{"date":1418,"open":1414,"high":1414,"low":1419,"close":1374,"change":544,"percent_change":146,"volume":1126,"transactions":9,"vwap":1374},"2025-08-04",23.8,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":569,"percent_change":1335,"volume":798,"transactions":9,"vwap":1422},"2025-08-01",23.815,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":699,"transactions":9,"vwap":1425},"2025-07-31",23.625,0.089,0.38,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":733,"transactions":9,"vwap":1430},"2025-07-30",23.536,-0.179,-0.75,{"date":1434,"open":1392,"high":1392,"low":1392,"close":1392,"change":544,"percent_change":146,"volume":733,"transactions":9,"vwap":1392},"2025-07-29",{"date":1436,"open":1437,"high":1358,"low":1437,"close":1358,"change":1325,"percent_change":972,"volume":696,"transactions":9,"vwap":1358},"2025-07-28",23.64,{"date":1439,"open":1440,"high":1425,"low":1440,"close":1425,"change":1441,"percent_change":485,"volume":696,"transactions":9,"vwap":1425},"2025-07-25",23.611,0.024,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1293,"percent_change":1294,"volume":710,"transactions":9,"vwap":1446},"2025-07-24",23.554,23.62,23.601,{"date":1448,"open":329,"high":329,"low":329,"close":329,"change":442,"percent_change":443,"volume":733,"transactions":9,"vwap":329},"2025-07-23",{"date":1450,"open":1425,"high":1425,"low":1425,"close":1425,"change":1451,"percent_change":432,"volume":733,"transactions":9,"vwap":1425},"2025-07-22",-0.007,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":52,"volume":733,"transactions":9,"vwap":1454},"2025-07-21",23.632,0.116,{"date":1457,"open":329,"high":329,"low":1458,"close":1458,"change":1459,"percent_change":1361,"volume":759,"transactions":9,"vwap":1458},"2025-07-18",23.516,-0.069,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1056,"volume":733,"transactions":9,"vwap":1462},"2025-07-17",23.585,-0.087,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":733,"transactions":9,"vwap":1466},"2025-07-16",23.672,-0.103,-0.43,{"date":1470,"open":1370,"high":1370,"low":1370,"close":1370,"change":323,"percent_change":163,"volume":733,"transactions":9,"vwap":1370},"2025-07-15",{"date":1472,"open":1344,"high":1344,"low":1344,"close":1344,"change":493,"percent_change":494,"volume":739,"transactions":9,"vwap":1344},"2025-07-14",{"date":1474,"open":296,"high":296,"low":296,"close":296,"change":350,"percent_change":106,"volume":733,"transactions":9,"vwap":296},"2025-07-11",{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":379,"percent_change":379,"volume":733,"transactions":9,"vwap":1477},"2025-07-10",23.935,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1477,"change":424,"percent_change":1294,"volume":665,"transactions":9,"vwap":1477},"2025-07-09",23.95,23.89,{"date":1483,"open":1484,"high":1480,"low":1485,"close":1485,"change":370,"percent_change":371,"volume":798,"transactions":9,"vwap":1485},"2025-07-08",23.94,23.905,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":432,"percent_change":551,"volume":733,"transactions":9,"vwap":1488},"2025-07-07",23.945,{"date":1490,"open":1491,"high":367,"low":1491,"close":1492,"change":432,"percent_change":121,"volume":1493,"transactions":9,"vwap":1492},"2025-07-03",23.96,23.975,8100,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":810,"percent_change":511,"volume":733,"transactions":9,"vwap":1496},"2025-07-02",24.0049992,{"date":1498,"open":368,"high":368,"low":1499,"close":1499,"change":1171,"percent_change":1172,"volume":1222,"transactions":9,"vwap":1499},"2025-07-01",23.985,{"date":1501,"open":377,"high":1502,"low":1503,"close":1502,"change":1504,"percent_change":1262,"volume":656,"transactions":9,"vwap":1502},"2025-06-30",24.0020008,23.97,0.077,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":681,"percent_change":1508,"volume":379,"transactions":9,"vwap":1507},"2025-06-27",23.925,-0.42,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":379,"percent_change":379,"volume":1222,"transactions":9,"vwap":1512},"2025-06-26",24.040001,24.025,{"date":1514,"open":1512,"high":1512,"low":1512,"close":1512,"change":618,"percent_change":370,"volume":379,"transactions":9,"vwap":1512},"2025-06-25",{"date":1516,"open":368,"high":1517,"low":368,"close":1517,"change":379,"percent_change":379,"volume":759,"transactions":9,"vwap":1517},"2025-06-24",24.035,{"date":1519,"open":1520,"high":1520,"low":1517,"close":1517,"change":802,"percent_change":501,"volume":665,"transactions":9,"vwap":1517},"2025-06-23",24.056,{"date":1522,"open":1502,"high":1502,"low":1502,"close":1502,"change":1523,"percent_change":501,"volume":379,"transactions":9,"vwap":1502},"2025-06-20",0.034,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1119,"percent_change":1120,"volume":733,"transactions":9,"vwap":1527},"2025-06-18",24.01,23.968,{"date":1529,"open":368,"high":1496,"low":368,"close":1496,"change":1206,"percent_change":200,"volume":733,"transactions":9,"vwap":1496},"2025-06-17",{"date":1531,"open":1491,"high":1491,"low":1484,"close":1484,"change":322,"percent_change":323,"volume":733,"transactions":9,"vwap":1484},"2025-06-16",{"date":1533,"open":378,"high":378,"low":378,"close":378,"change":357,"percent_change":732,"volume":379,"transactions":9,"vwap":378},"2025-06-13",{"date":1535,"open":1536,"high":1536,"low":1517,"close":1517,"change":485,"percent_change":788,"volume":733,"transactions":9,"vwap":1517},"2025-06-12",24.049999,{"date":1538,"open":1539,"high":1491,"low":1540,"close":1477,"change":935,"percent_change":936,"volume":1541,"transactions":9,"vwap":1477},"2025-06-11",23.929,23.91,7900,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":681,"percent_change":1508,"volume":733,"transactions":9,"vwap":1544},"2025-06-10",23.88,{"date":1546,"open":1540,"high":367,"low":362,"close":367,"change":1547,"percent_change":1548,"volume":991,"transactions":9,"vwap":367},"2025-06-09",0.175,0.74,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":121,"percent_change":1553,"volume":844,"transactions":9,"vwap":1552},"2025-06-06",23.86,23.805,-0.5,{"date":1555,"open":1480,"high":1480,"low":1556,"close":1507,"change":867,"percent_change":810,"volume":699,"transactions":9,"vwap":1507},"2025-06-05",23.92,{"date":1558,"open":1556,"high":367,"low":1556,"close":1556,"change":511,"percent_change":1559,"volume":1104,"transactions":9,"vwap":1556},"2025-06-04",0.34,{"date":1561,"open":296,"high":1562,"low":296,"close":1562,"change":525,"percent_change":282,"volume":733,"transactions":9,"vwap":1562},"2025-06-03",23.84,{"date":1564,"open":1565,"high":1565,"low":1414,"close":1414,"change":1566,"percent_change":858,"volume":176,"transactions":9,"vwap":1414},"2025-06-02",23.87,-0.136,{"date":1568,"open":368,"high":368,"low":1491,"close":1569,"change":1570,"percent_change":417,"volume":1571,"transactions":9,"vwap":1569},"2025-05-30",23.966,-0.044,3600,{"date":1573,"open":1526,"high":1526,"low":377,"close":1526,"change":357,"percent_change":732,"volume":696,"transactions":9,"vwap":1526},"2025-05-29",{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":519,"percent_change":1577,"volume":733,"transactions":9,"vwap":1576},"2025-05-28",24.09,-0.66,{"date":1579,"open":1526,"high":956,"low":1526,"close":956,"change":1580,"percent_change":1581,"volume":176,"transactions":9,"vwap":956},"2025-05-27",0.275,1.15,{"date":1583,"open":367,"high":1584,"low":1491,"close":1492,"change":1585,"percent_change":913,"volume":176,"transactions":9,"vwap":1492},"2025-05-23",24.02,0.059,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":370,"volume":739,"transactions":9,"vwap":1589},"2025-05-22",23.921,23.916,-0.009,{"date":1592,"open":1511,"high":1511,"low":1507,"close":1507,"change":1593,"percent_change":1432,"volume":665,"transactions":9,"vwap":1507},"2025-05-21",-0.181,{"date":1595,"open":933,"high":940,"low":1596,"close":1597,"change":1289,"percent_change":461,"volume":1571,"transactions":9,"vwap":1597},"2025-05-20",24.1,24.106,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":190,"volume":665,"transactions":9,"vwap":1601},"2025-05-19",24.124,24.172,-0.011,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":425,"volume":733,"transactions":9,"vwap":1605},"2025-05-16",24.183,0.028,{"date":1608,"open":543,"high":543,"low":1609,"close":1609,"change":1610,"percent_change":59,"volume":733,"transactions":9,"vwap":1609},"2025-05-15",24.155,0.108,{"date":1612,"open":1613,"high":1536,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":710,"transactions":9,"vwap":1614},"2025-05-14",24.034,24.047001,-0.113,-0.47,{"date":1618,"open":1619,"high":933,"low":1619,"close":933,"change":810,"percent_change":511,"volume":739,"transactions":9,"vwap":933},"2025-05-13",24.14,{"date":1621,"open":1619,"high":1619,"low":1619,"close":1619,"change":146,"percent_change":357,"volume":733,"transactions":9,"vwap":1619},"2025-05-12",{"date":1623,"open":933,"high":933,"low":933,"close":933,"change":544,"percent_change":146,"volume":733,"transactions":9,"vwap":933},"2025-05-09",{"date":1625,"open":543,"high":538,"low":1626,"close":1626,"change":1627,"percent_change":551,"volume":710,"transactions":9,"vwap":1626},"2025-05-08",24.165,-0.031,{"date":1629,"open":1630,"high":430,"low":940,"close":1631,"change":1590,"percent_change":370,"volume":1632,"transactions":9,"vwap":1631},"2025-05-07",24.22,24.196,3200,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":772,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-05-06",24.2,24.205,0.44,51900,{"date":1640,"open":1641,"high":1641,"low":1596,"close":1596,"change":460,"percent_change":461,"volume":739,"transactions":9,"vwap":1596},"2025-05-05",24.105,{"date":1643,"open":1609,"high":1644,"low":1609,"close":1626,"change":1566,"percent_change":1232,"volume":656,"transactions":9,"vwap":1626},"2025-05-02",24.17,{"date":1646,"open":926,"high":531,"low":926,"close":1647,"change":802,"percent_change":501,"volume":1648,"transactions":9,"vwap":1647},"2025-05-01",24.301,14300,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":696,"transactions":9,"vwap":1651},"2025-04-30",24.268,0.073,0.3,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":855,"percent_change":820,"volume":1283,"transactions":9,"vwap":1658},"2025-04-29",24.154,24.199,24.195,{"date":1660,"open":393,"high":1605,"low":393,"close":1605,"change":1366,"percent_change":893,"volume":1661,"transactions":9,"vwap":1605},"2025-04-28",12400,{"date":181,"open":933,"high":1626,"low":933,"close":1626,"change":867,"percent_change":810,"volume":1663,"transactions":9,"vwap":1626},124100]