[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMOP":3,"homepage-market-summary":30,"stock-historical-RMOP":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RMOP","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 Opportunistic Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.232,1.22376,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.23,23.2,23.3018,23.17,23.39,-0.16,-0.68,169922.925,25.61,23.16,93483.0745318889,2.9,539,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":25,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},75484,27551834.782036,-5.16,"2025-04-25",[185,188,196,206,214,225,235,245,254,264,273,283,291,300,309,318,326,334,343,351,359,370,379,390,397,404,413,423,434,443,451,460,468,475,485,495,502,513,522,531,539,546,552,562,571,579,588,596,602,611,622,629,638,644,649,658,668,678,685,692,700,709,713,719,723,727,733,740,747,751,756,761,766,771,778,784,790,795,798,804,808,812,817,822,827,830,835,842,845,849,853,856,860,865,869,872,878,885,889,895,901,906,911,917,921,924,928,934,938,941,944,948,954,957,960,963,966,970,975,979,983,987,990,993,996,999,1002,1007,1012,1015,1020,1023,1029,1035,1042,1048,1054,1059,1065,1071,1077,1081,1085,1092,1094,1099,1103,1106,1109,1112,1115,1119,1123,1127,1130,1134,1137,1140,1143,1148,1152,1156,1162,1165,1168,1172,1175,1177,1179,1181,1185,1188,1191,1194,1197,1200,1204,1207,1211,1216,1222,1228,1231,1234,1237,1240,1243,1248,1251,1254,1256,1259,1262,1266,1271,1276,1279,1282,1285,1288,1291,1294,1296,1300,1303,1306,1308,1311,1314,1317,1320,1325,1330,1333,1338,1341,1344,1347,1350,1353,1356,1361,1365,1368,1372,1375,1378,1381,1385,1389,1396,1399,1402,1407,1411,1416,1420,1423,1426,1429,1432,1434,1438,1444,1448,1451,1453,1456,1459,1463,1469,1473,1478,1484,1487,1491,1496,1500,1505,1508,1511,1514,1517,1519,1524,1527,1530,1534,1539,1544,1551,1556,1559,1566,1574,1580,1585,1591,1599,1603,1607,1611,1616,1623,1627,1631,1636,1640,1644,1649,1653,1656,1661,1664,1667,1670,1674,1679,1685,1691,1698,1705,1708,1711,1715,1719,1725,1728,1732,1739,1744,1751,1755,1759,1761,1765,1771,1776,1782,1788,1794,1798,1802,1806,1811,1817,1823,1828,1832,1835,1839,1844,1848,1853,1856,1860,1863,1867,1870,1875,1878,1884,1889,1892,1896,1899,1902,1906,1911,1916,1922,1926,1932,1935,1940,1944,1948,1952,1956,1959,1963,1965,1969,1972,1975],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1015,23.2142,{"date":40,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},23.46,23.24,-0.05,-0.21,335526.5733,898,23.4147,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",23.5,23.33,23.44,-0.04,-0.17,363981.698535,1657,23.4198,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":201,"percent_change":202,"volume":211,"transactions":212,"vwap":213},"2026-10-02",23.68,23.42,23.48,125461.182,512,23.5035,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",23.54,23.59,23.47,23.52,0.102,0.44,182463.011351,717,23.5246,{"date":226,"open":209,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",23.55,23.36,23.418,0.223,0.96,206923.580199,999,23.4428,{"date":236,"open":237,"high":238,"low":26,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",23.25,23.31,23.195,-0.295,-1.26,111865.88266,774,23.216,{"date":246,"open":247,"high":247,"low":238,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",23.71,23.49,-0.28,-1.18,298721.2962,526,23.4596,{"date":255,"open":256,"high":257,"low":247,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",23.85,23.86,23.77,-0.145,-0.61,255260.9253,828,23.7742,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":108,"volume":270,"transactions":271,"vwap":272},"2026-09-24",24.04,23.83,23.915,-0.115,86058.0693,376,23.8848,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",24.29,23.96,24.03,-0.2,-0.83,212341.1663,619,24.0437,{"date":284,"open":285,"high":275,"low":286,"close":287,"change":201,"percent_change":22,"volume":288,"transactions":289,"vwap":290},"2026-09-22",24.26,24.2,24.23,231952.5753,483,24.2477,{"date":292,"open":293,"high":293,"low":287,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",24.32,24.27,0.02,0.08,60945.5723,160,24.2536,{"date":301,"open":285,"high":285,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",24.18,24.25,-0.065,-0.27,206958.4013,360,24.2001,{"date":310,"open":311,"high":311,"low":303,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",24.37,24.315,0.125,0.52,156226.4433,301,24.289,{"date":319,"open":320,"high":285,"low":321,"close":320,"change":322,"percent_change":295,"volume":323,"transactions":324,"vwap":325},"2026-09-16",24.19,24.1703,0.005,214828.7943,368,24.2182,{"date":327,"open":294,"high":275,"low":328,"close":329,"change":330,"percent_change":128,"volume":331,"transactions":332,"vwap":333},"2026-09-15",24.17,24.185,-0.14,490238.2023,502,24.2241,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":148,"volume":340,"transactions":341,"vwap":342},"2026-09-14",24.35,24.295,24.325,-0.005,48893.1663,238,24.3133,{"date":344,"open":286,"high":311,"low":320,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",24.33,0.12,0.5,51846.1663,147,24.3291,{"date":352,"open":353,"high":353,"low":328,"close":354,"change":249,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",24.43,24.21,-1.14,185854.2773,162,24.2567,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",24.63,24.64,24.48,24.49,-0.11,-0.45,264553.4905,833,24.558,{"date":371,"open":361,"high":372,"low":373,"close":374,"change":148,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",24.67,24.58,24.6,-0.08,91147.743256,266,24.6297,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",24.6547,24.72,24.61,24.62,0.01,0.04,180554.3631,681,24.6811,{"date":391,"open":392,"high":393,"low":374,"close":383,"change":191,"percent_change":278,"volume":394,"transactions":395,"vwap":396},"2026-09-03",24.69,24.7199,56692.0835,289,24.6477,{"date":398,"open":362,"high":372,"low":383,"close":399,"change":400,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",24.66,0,112480.1603,399,24.6366,{"date":405,"open":406,"high":407,"low":374,"close":399,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",24.71,24.77,-0.15,-0.6,87179.48146,210,24.6514,{"date":414,"open":415,"high":416,"low":407,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",24.82,24.87,24.81,-0.09,-0.36,164514.453021,557,24.8076,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",24.93,24.97,24.895,24.9,-0.125,-0.5,133513.9607,686,24.933,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":322,"percent_change":295,"volume":440,"transactions":441,"vwap":442},"2026-08-27",25.04,25.22,24.98,25.025,201477.7237,521,25.0267,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":148,"percent_change":375,"volume":448,"transactions":449,"vwap":450},"2026-08-26",25.08,24.99,25.02,254273.7407,353,25.0259,{"date":452,"open":447,"high":453,"low":454,"close":436,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",25.06,25.01,0.0415,0.17,80236.5942,152,25.0255,{"date":461,"open":462,"high":436,"low":446,"close":463,"change":464,"percent_change":418,"volume":465,"transactions":466,"vwap":467},"2026-08-24",25.019,24.9985,-0.0215,316779.6022,346,25.0061,{"date":469,"open":470,"high":436,"low":471,"close":447,"change":339,"percent_change":148,"volume":472,"transactions":473,"vwap":474},"2026-08-21",25,24.96,232140.9062,829,25.0052,{"date":476,"open":477,"high":478,"low":479,"close":439,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",25.035,25.075,24.985,-0.025,-0.1,82275.0122,256,25.0136,{"date":486,"open":487,"high":488,"low":447,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",25.0601,25.09,25.05,0.1,0.4,46490.9038,165,25.0498,{"date":496,"open":470,"high":470,"low":497,"close":497,"change":498,"percent_change":260,"volume":499,"transactions":500,"vwap":501},"2026-08-18",24.95,-0.1524,46735.3688,296,24.9742,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",25.12,25.16,25.07,25.1024,-0.0567,-0.23,64293.665666,209,25.1281,{"date":514,"open":515,"high":515,"low":488,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",25.28,25.1591,-0.1109,-0.44,28973.11581,141,25.1558,{"date":523,"open":437,"high":524,"low":437,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",25.3,25.27,0.095,0.38,64187.5619,224,25.2621,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":322,"percent_change":295,"volume":536,"transactions":537,"vwap":538},"2026-08-12",25.21,25.17,25.175,68940.9017,131,25.1931,{"date":540,"open":534,"high":541,"low":542,"close":534,"change":385,"percent_change":386,"volume":543,"transactions":544,"vwap":545},"2026-08-11",25.19,25.1601,33025.2092,135,25.1729,{"date":547,"open":541,"high":515,"low":505,"close":505,"change":548,"percent_change":330,"volume":549,"transactions":550,"vwap":551},"2026-08-10",-0.0342,58837.4583,188,25.2018,{"date":553,"open":541,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",25.23,25.145,25.1942,0.0747,0.3,56729.2803,148,25.1983,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":458,"vwap":570},"2026-08-06",25.1,25.14,25.1195,-0.0147,-0.06,23943.8483,25.1224,{"date":572,"open":488,"high":565,"low":488,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",25.1342,0.0342,0.14,85048.4633,235,25.1248,{"date":580,"open":581,"high":582,"low":581,"close":564,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",25.055,25.135,0.085,0.34,89233.810204,182,25.0936,{"date":589,"open":477,"high":436,"low":590,"close":591,"change":592,"percent_change":330,"volume":593,"transactions":594,"vwap":595},"2026-08-03",25.005,25.015,-0.035,21518.263611,134,25.0177,{"date":597,"open":445,"high":445,"low":598,"close":489,"change":148,"percent_change":375,"volume":599,"transactions":600,"vwap":601},"2026-07-31",24.981,68091.143899,326,25.0155,{"date":603,"open":604,"high":564,"low":605,"close":506,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",25.0001,24.955,-0.1586,-0.63,13253.256764,93,25.0467,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",25.25,25.31,25.2,25.2286,-0.0014,-0.01,163616.5294,928,25.267,{"date":623,"open":615,"high":613,"low":624,"close":554,"change":625,"percent_change":575,"volume":626,"transactions":627,"vwap":628},"2026-07-28",25.15,0.035,41535.5654,241,25.2184,{"date":630,"open":613,"high":613,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",25.13,25.195,0.055,0.22,40807.8374,284,25.1901,{"date":639,"open":505,"high":615,"low":445,"close":565,"change":296,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",0.32,77766.3864,348,25.1573,{"date":645,"open":541,"high":541,"low":436,"close":453,"change":278,"percent_change":83,"volume":646,"transactions":647,"vwap":648},"2026-07-23",59222.468,585,25.0922,{"date":650,"open":524,"high":651,"low":652,"close":653,"change":654,"percent_change":165,"volume":655,"transactions":656,"vwap":657},"2026-07-22",25.305,25.2423,25.26,-0.063,86719.954,636,25.2592,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",25.39,25.3101,25.323,-0.047,-0.19,40234.0267,103,25.3301,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":123,"volume":675,"transactions":676,"vwap":677},"2026-07-20",25.3895,25.4,25.36,25.37,-0.03,73245.3193,254,25.378,{"date":679,"open":680,"high":680,"low":681,"close":671,"change":385,"percent_change":386,"volume":682,"transactions":683,"vwap":684},"2026-07-17",25.42,25.345,36034.2383,278,25.3784,{"date":686,"open":671,"high":687,"low":688,"close":660,"change":201,"percent_change":22,"volume":689,"transactions":690,"vwap":691},"2026-07-16",25.41,25.34,97795.8841,1160,25.3856,{"date":693,"open":694,"high":695,"low":680,"close":694,"change":696,"percent_change":191,"volume":697,"transactions":698,"vwap":699},"2026-07-15",25.43,25.49,-0.012,57272.4191,2390,25.4464,{"date":701,"open":702,"high":695,"low":703,"close":704,"change":705,"percent_change":674,"volume":706,"transactions":707,"vwap":708},"2026-07-14",25.45,25.44,25.442,-0.008,57336.1891,1094,25.458,{"date":710,"open":695,"high":695,"low":671,"close":702,"change":201,"percent_change":22,"volume":711,"transactions":712,"vwap":702},"2026-07-13",105756.4894,837,{"date":714,"open":703,"high":715,"low":680,"close":695,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":695},"2026-07-10",25.5,0.06,0.24,67100,{"date":720,"open":721,"high":695,"low":680,"close":694,"change":201,"percent_change":22,"volume":722,"transactions":9,"vwap":694},"2026-07-09",25.47,164100,{"date":724,"open":725,"high":715,"low":680,"close":721,"change":592,"percent_change":330,"volume":726,"transactions":9,"vwap":721},"2026-07-08",25.435,112400,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":249,"volume":732,"transactions":9,"vwap":730},"2026-07-07",25.58,25.505,-0.071,63400,{"date":734,"open":729,"high":735,"low":736,"close":737,"change":738,"percent_change":386,"volume":739,"transactions":9,"vwap":737},"2026-07-06",25.59,25.56,25.576,0.011,36900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":625,"percent_change":575,"volume":746,"transactions":9,"vwap":745},"2026-07-02",25.54,25.57,25.53,25.565,138800,{"date":748,"open":735,"high":735,"low":730,"close":744,"change":749,"percent_change":148,"volume":750,"transactions":9,"vwap":744},"2026-07-01",-0.006,77500,{"date":752,"open":729,"high":729,"low":744,"close":753,"change":754,"percent_change":191,"volume":755,"transactions":9,"vwap":753},"2026-06-30",25.536,-0.014,126800,{"date":757,"open":735,"high":735,"low":695,"close":758,"change":759,"percent_change":22,"volume":760,"transactions":9,"vwap":758},"2026-06-29",25.55,-0.041,41400,{"date":762,"open":743,"high":25,"low":715,"close":763,"change":764,"percent_change":346,"volume":765,"transactions":9,"vwap":763},"2026-06-26",25.591,0.031,95400,{"date":767,"open":758,"high":743,"low":742,"close":736,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":736},"2026-06-25",0.05,0.2,53200,{"date":772,"open":715,"high":744,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-24",25.48,25.51,0.065,0.26,68000,{"date":779,"open":780,"high":773,"low":680,"close":781,"change":782,"percent_change":408,"volume":783,"transactions":9,"vwap":781},"2026-06-23",25.46,25.445,-0.037,89600,{"date":785,"open":702,"high":774,"low":702,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-22",25.482,0.017,0.07,60700,{"date":791,"open":703,"high":773,"low":703,"close":792,"change":793,"percent_change":558,"volume":794,"transactions":9,"vwap":792},"2026-06-18",25.465,0.075,51600,{"date":796,"open":780,"high":695,"low":672,"close":660,"change":148,"percent_change":375,"volume":797,"transactions":9,"vwap":660},"2026-06-17",83800,{"date":799,"open":660,"high":800,"low":801,"close":687,"change":802,"percent_change":716,"volume":803,"transactions":9,"vwap":687},"2026-06-16",25.455,25.38,0.015,69900,{"date":805,"open":703,"high":703,"low":673,"close":806,"change":625,"percent_change":575,"volume":807,"transactions":9,"vwap":806},"2026-06-15",25.395,66400,{"date":809,"open":810,"high":703,"low":524,"close":672,"change":191,"percent_change":278,"volume":811,"transactions":9,"vwap":672},"2026-06-12",25.35,129200,{"date":813,"open":681,"high":703,"low":614,"close":687,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":687},"2026-06-11",0.09,0.36,91400,{"date":818,"open":673,"high":673,"low":819,"close":820,"change":568,"percent_change":160,"volume":821,"transactions":9,"vwap":820},"2026-06-10",25.29,25.32,62800,{"date":823,"open":806,"high":694,"low":824,"close":801,"change":788,"percent_change":825,"volume":826,"transactions":9,"vwap":801},"2026-06-09",25.33,0.28,207700,{"date":828,"open":688,"high":673,"low":819,"close":614,"change":674,"percent_change":123,"volume":829,"transactions":9,"vwap":614},"2026-06-08",49600,{"date":831,"open":614,"high":681,"low":515,"close":688,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":688},"2026-06-05",-0.018,-0.07,446400,{"date":836,"open":801,"high":801,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-04",25.325,25.358,0.028,0.11,96300,{"date":843,"open":524,"high":688,"low":613,"close":824,"change":322,"percent_change":295,"volume":844,"transactions":9,"vwap":824},"2026-06-03",47800,{"date":846,"open":613,"high":672,"low":613,"close":837,"change":847,"percent_change":490,"volume":848,"transactions":9,"vwap":837},"2026-06-02",0.025,158100,{"date":850,"open":653,"high":614,"low":851,"close":524,"change":768,"percent_change":769,"volume":852,"transactions":9,"vwap":524},"2026-06-01",25.18,225400,{"date":854,"open":533,"high":820,"low":615,"close":613,"change":490,"percent_change":491,"volume":855,"transactions":9,"vwap":613},"2026-05-29",78400,{"date":857,"open":488,"high":851,"low":858,"close":624,"change":191,"percent_change":278,"volume":859,"transactions":9,"vwap":624},"2026-05-28",25.065001,439100,{"date":861,"open":862,"high":863,"low":862,"close":615,"change":840,"percent_change":221,"volume":864,"transactions":9,"vwap":615},"2026-05-27",25.125,25.204,42100,{"date":866,"open":867,"high":565,"low":447,"close":488,"change":840,"percent_change":221,"volume":868,"transactions":9,"vwap":488},"2026-05-26",25.11,80200,{"date":870,"open":438,"high":454,"low":497,"close":438,"change":839,"percent_change":840,"volume":871,"transactions":9,"vwap":438},"2026-05-22",83600,{"date":873,"open":425,"high":471,"low":874,"close":875,"change":876,"percent_change":296,"volume":877,"transactions":9,"vwap":875},"2026-05-21",24.88,24.952,0.021,101900,{"date":879,"open":880,"high":479,"low":427,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-20",24.92,24.931,0.037,0.15,164000,{"date":886,"open":428,"high":880,"low":417,"close":887,"change":833,"percent_change":249,"volume":888,"transactions":9,"vwap":887},"2026-05-19",24.894,101200,{"date":890,"open":447,"high":447,"low":891,"close":892,"change":893,"percent_change":201,"volume":894,"transactions":9,"vwap":892},"2026-05-18",24.91,24.964,-0.011,45000,{"date":896,"open":488,"high":488,"low":880,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-15",24.975,-0.161,-0.64,36200,{"date":902,"open":862,"high":615,"low":564,"close":903,"change":904,"percent_change":295,"volume":905,"transactions":9,"vwap":903},"2026-05-14",25.136,0.006,71100,{"date":907,"open":534,"high":534,"low":564,"close":631,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":631},"2026-05-13",-0.078,-0.31,20500,{"date":912,"open":437,"high":437,"low":505,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-12",25.208,-0.032,-0.13,183900,{"date":918,"open":613,"high":919,"low":437,"close":920,"change":716,"percent_change":717,"volume":770,"transactions":9,"vwap":920},"2026-05-11",25.265,25.24,{"date":922,"open":920,"high":653,"low":505,"close":851,"change":400,"percent_change":400,"volume":923,"transactions":9,"vwap":851},"2026-05-08",64300,{"date":925,"open":437,"high":613,"low":851,"close":851,"change":926,"percent_change":664,"volume":927,"transactions":9,"vwap":851},"2026-05-07",-0.049,116000,{"date":929,"open":613,"high":613,"low":930,"close":931,"change":932,"percent_change":933,"volume":894,"transactions":9,"vwap":931},"2026-05-06",25.185,25.229,0.069,0.27,{"date":935,"open":624,"high":936,"low":565,"close":505,"change":295,"percent_change":296,"volume":937,"transactions":9,"vwap":505},"2026-05-05",25.199,89900,{"date":939,"open":437,"high":437,"low":564,"close":565,"change":201,"percent_change":22,"volume":940,"transactions":9,"vwap":565},"2026-05-04",97500,{"date":942,"open":851,"high":541,"low":565,"close":851,"change":768,"percent_change":769,"volume":943,"transactions":9,"vwap":851},"2026-05-01",18600,{"date":945,"open":505,"high":505,"low":867,"close":631,"change":946,"percent_change":883,"volume":947,"transactions":9,"vwap":631},"2026-04-30",0.038,168300,{"date":949,"open":505,"high":505,"low":488,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-29",25.091999,-0.188,-0.74,39200,{"date":955,"open":515,"high":819,"low":653,"close":515,"change":833,"percent_change":249,"volume":956,"transactions":9,"vwap":515},"2026-04-28",44400,{"date":958,"open":688,"high":673,"low":824,"close":810,"change":322,"percent_change":295,"volume":959,"transactions":9,"vwap":810},"2026-04-27",102600,{"date":961,"open":651,"high":673,"low":651,"close":681,"change":625,"percent_change":575,"volume":962,"transactions":9,"vwap":681},"2026-04-24",50800,{"date":964,"open":614,"high":824,"low":613,"close":614,"change":618,"percent_change":201,"volume":965,"transactions":9,"vwap":614},"2026-04-23",70300,{"date":967,"open":820,"high":824,"low":819,"close":820,"change":386,"percent_change":968,"volume":969,"transactions":9,"vwap":820},"2026-04-22",0.16,39800,{"date":971,"open":524,"high":614,"low":437,"close":515,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":515},"2026-04-21",-0.045,-0.18,59700,{"date":976,"open":837,"high":688,"low":977,"close":837,"change":802,"percent_change":716,"volume":978,"transactions":9,"vwap":837},"2026-04-20",25.315,32300,{"date":980,"open":524,"high":820,"low":919,"close":614,"change":981,"percent_change":314,"volume":982,"transactions":9,"vwap":614},"2026-04-17",0.13,95000,{"date":984,"open":985,"high":554,"low":851,"close":851,"change":295,"percent_change":296,"volume":986,"transactions":9,"vwap":851},"2026-04-16",25.215,40300,{"date":988,"open":515,"high":515,"low":624,"close":505,"change":674,"percent_change":123,"volume":989,"transactions":9,"vwap":505},"2026-04-15",49400,{"date":991,"open":541,"high":653,"low":541,"close":541,"change":618,"percent_change":201,"volume":992,"transactions":9,"vwap":541},"2026-04-14",190900,{"date":994,"open":624,"high":437,"low":624,"close":615,"change":716,"percent_change":717,"volume":995,"transactions":9,"vwap":615},"2026-04-13",16100,{"date":997,"open":534,"high":851,"low":504,"close":565,"change":400,"percent_change":400,"volume":998,"transactions":9,"vwap":565},"2026-04-10",43000,{"date":1000,"open":504,"high":533,"low":867,"close":565,"change":788,"percent_change":825,"volume":1001,"transactions":9,"vwap":565},"2026-04-09",55500,{"date":1003,"open":867,"high":554,"low":1004,"close":506,"change":1005,"percent_change":968,"volume":1006,"transactions":9,"vwap":506},"2026-04-08",25.049999,0.039,85000,{"date":1008,"open":470,"high":1009,"low":426,"close":1010,"change":738,"percent_change":386,"volume":1011,"transactions":9,"vwap":1010},"2026-04-07",25.040001,25.031,104000,{"date":1013,"open":470,"high":1009,"low":1014,"close":447,"change":618,"percent_change":201,"volume":770,"transactions":9,"vwap":447},"2026-04-06",24.995,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":716,"percent_change":717,"volume":982,"transactions":9,"vwap":1018},"2026-04-02",24.965,25.030001,24.935,{"date":1021,"open":426,"high":1018,"low":880,"close":426,"change":490,"percent_change":491,"volume":1022,"transactions":9,"vwap":426},"2026-04-01",60900,{"date":1024,"open":1025,"high":891,"low":1026,"close":416,"change":981,"percent_change":1027,"volume":1028,"transactions":9,"vwap":416},"2026-03-31",24.85,24.79,0.53,77600,{"date":1030,"open":382,"high":1031,"low":372,"close":1032,"change":1033,"percent_change":418,"volume":1034,"transactions":9,"vwap":1032},"2026-03-30",24.75,24.74,-0.022,59100,{"date":1036,"open":1037,"high":407,"low":1038,"close":1039,"change":1040,"percent_change":365,"volume":1041,"transactions":9,"vwap":1039},"2026-03-27",24.7,24.65,24.762,-0.028,33000,{"date":1043,"open":1044,"high":1025,"low":1045,"close":1026,"change":1046,"percent_change":330,"volume":1047,"transactions":9,"vwap":1026},"2026-03-26",24.815,24.78,-0.034,55000,{"date":1049,"open":1050,"high":1051,"low":1031,"close":1051,"change":1052,"percent_change":491,"volume":1053,"transactions":9,"vwap":1051},"2026-03-25",24.8,24.824,0.099,68100,{"date":1055,"open":1025,"high":1025,"low":1037,"close":1056,"change":1057,"percent_change":23,"volume":1058,"transactions":9,"vwap":1056},"2026-03-24",24.725,-0.169,82000,{"date":1060,"open":1061,"high":880,"low":1062,"close":887,"change":1063,"percent_change":815,"volume":1064,"transactions":9,"vwap":887},"2026-03-23",24.882,24.84,0.089,100600,{"date":1066,"open":479,"high":446,"low":1050,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-20",24.805,-0.269,-1.07,49500,{"date":1072,"open":1073,"high":488,"low":447,"close":1074,"change":1075,"percent_change":481,"volume":1076,"transactions":9,"vwap":1074},"2026-03-19",25.075001,25.073999,-0.026,64500,{"date":1078,"open":565,"high":1079,"low":488,"close":564,"change":191,"percent_change":278,"volume":1080,"transactions":9,"vwap":564},"2026-03-18",25.155,36300,{"date":1082,"open":504,"high":1083,"low":564,"close":624,"change":1084,"percent_change":456,"volume":900,"transactions":9,"vwap":624},"2026-03-17",25.161,0.042,{"date":1086,"open":565,"high":565,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-16",25.059999,25.108,0.058,0.23,81100,{"date":1093,"open":439,"high":506,"low":454,"close":1004,"change":793,"percent_change":558,"volume":789,"transactions":9,"vwap":1004},"2026-03-13",{"date":1095,"open":1018,"high":1009,"low":1096,"close":897,"change":481,"percent_change":1097,"volume":1098,"transactions":9,"vwap":897},"2026-03-12",24.94,-0.4,140500,{"date":1100,"open":564,"high":504,"low":1004,"close":1073,"change":304,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1073},"2026-03-11",-0.26,40600,{"date":1104,"open":505,"high":851,"low":867,"close":565,"change":191,"percent_change":278,"volume":1105,"transactions":9,"vwap":565},"2026-03-10",239300,{"date":1107,"open":867,"high":615,"low":867,"close":541,"change":400,"percent_change":400,"volume":1108,"transactions":9,"vwap":541},"2026-03-09",23700,{"date":1110,"open":488,"high":541,"low":506,"close":541,"change":802,"percent_change":716,"volume":1111,"transactions":9,"vwap":541},"2026-03-06",61100,{"date":1113,"open":504,"high":615,"low":504,"close":535,"change":592,"percent_change":330,"volume":1114,"transactions":9,"vwap":535},"2026-03-05",55200,{"date":1116,"open":1117,"high":525,"low":541,"close":533,"change":385,"percent_change":386,"volume":1118,"transactions":9,"vwap":533},"2026-03-04",25.219,74800,{"date":1120,"open":554,"high":554,"low":565,"close":615,"change":429,"percent_change":1121,"volume":1122,"transactions":9,"vwap":615},"2026-03-03",-0.49,81200,{"date":1124,"open":680,"high":680,"low":524,"close":837,"change":1125,"percent_change":103,"volume":1126,"transactions":9,"vwap":837},"2026-03-02",-0.075,23100,{"date":1128,"open":695,"high":695,"low":673,"close":671,"change":716,"percent_change":717,"volume":1129,"transactions":9,"vwap":671},"2026-02-27",156400,{"date":1131,"open":820,"high":1132,"low":820,"close":688,"change":833,"percent_change":249,"volume":1133,"transactions":9,"vwap":688},"2026-02-26",25.349,55400,{"date":1135,"open":673,"high":680,"low":810,"close":687,"change":385,"percent_change":386,"volume":1136,"transactions":9,"vwap":687},"2026-02-25",111100,{"date":1138,"open":687,"high":687,"low":837,"close":671,"change":793,"percent_change":558,"volume":1139,"transactions":9,"vwap":671},"2026-02-24",129600,{"date":1141,"open":554,"high":688,"low":554,"close":837,"change":625,"percent_change":575,"volume":1142,"transactions":9,"vwap":837},"2026-02-23",166600,{"date":1144,"open":824,"high":824,"low":653,"close":819,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":819},"2026-02-20",0.007,0.03,53500,{"date":1149,"open":524,"high":614,"low":525,"close":1150,"change":1151,"percent_change":385,"volume":1111,"transactions":9,"vwap":1150},"2026-02-19",25.283,0.003,{"date":1153,"open":614,"high":614,"low":1154,"close":515,"change":322,"percent_change":295,"volume":1155,"transactions":9,"vwap":515},"2026-02-18",25.255,30600,{"date":1157,"open":613,"high":515,"low":931,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-02-17",25.275,0.045,0.18,68700,{"date":1163,"open":820,"high":820,"low":533,"close":554,"change":1146,"percent_change":346,"volume":1164,"transactions":9,"vwap":554},"2026-02-13",70600,{"date":1166,"open":525,"high":525,"low":505,"close":615,"change":716,"percent_change":717,"volume":1167,"transactions":9,"vwap":615},"2026-02-12",52600,{"date":1169,"open":631,"high":534,"low":1170,"close":565,"change":191,"percent_change":278,"volume":1171,"transactions":9,"vwap":565},"2026-02-11",25.115,56000,{"date":1173,"open":534,"high":554,"low":505,"close":541,"change":386,"percent_change":968,"volume":1174,"transactions":9,"vwap":541},"2026-02-10",25500,{"date":1176,"open":504,"high":534,"low":867,"close":624,"change":793,"percent_change":558,"volume":1161,"transactions":9,"vwap":624},"2026-02-09",{"date":1178,"open":534,"high":534,"low":1073,"close":1073,"change":480,"percent_change":481,"volume":1070,"transactions":9,"vwap":1073},"2026-02-06",{"date":1180,"open":564,"high":564,"low":506,"close":564,"change":768,"percent_change":769,"volume":910,"transactions":9,"vwap":564},"2026-02-05",{"date":1182,"open":477,"high":445,"low":447,"close":1004,"change":1183,"percent_change":568,"volume":1184,"transactions":9,"vwap":1004},"2026-02-04",-0.015,47300,{"date":1186,"open":1009,"high":858,"low":1018,"close":858,"change":847,"percent_change":490,"volume":1187,"transactions":9,"vwap":858},"2026-02-03",39300,{"date":1189,"open":1087,"high":506,"low":1009,"close":1009,"change":618,"percent_change":201,"volume":1190,"transactions":9,"vwap":1009},"2026-02-02",17300,{"date":1192,"open":454,"high":445,"low":454,"close":1004,"change":386,"percent_change":968,"volume":1193,"transactions":9,"vwap":1004},"2026-01-30",125900,{"date":1195,"open":1087,"high":1087,"low":470,"close":454,"change":123,"percent_change":108,"volume":1196,"transactions":9,"vwap":454},"2026-01-29",54200,{"date":1198,"open":541,"high":541,"low":488,"close":631,"change":385,"percent_change":386,"volume":1199,"transactions":9,"vwap":631},"2026-01-28",82800,{"date":1201,"open":1202,"high":505,"low":504,"close":504,"change":339,"percent_change":148,"volume":1203,"transactions":9,"vwap":504},"2026-01-27",25.124,39600,{"date":1205,"open":565,"high":615,"low":504,"close":862,"change":295,"percent_change":296,"volume":1206,"transactions":9,"vwap":862},"2026-01-26",82200,{"date":1208,"open":867,"high":631,"low":564,"close":1209,"change":1210,"percent_change":385,"volume":732,"transactions":9,"vwap":1209},"2026-01-23",25.105,0.002,{"date":1212,"open":1004,"high":867,"low":1004,"close":1213,"change":1214,"percent_change":490,"volume":1215,"transactions":9,"vwap":1213},"2026-01-22",25.103,0.024,56900,{"date":1217,"open":470,"high":445,"low":1218,"close":1219,"change":1220,"percent_change":346,"volume":1221,"transactions":9,"vwap":1219},"2026-01-21",24.998,25.079,0.029,918600,{"date":1223,"open":445,"high":867,"low":1224,"close":1004,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1004},"2026-01-20",25.014,-0.085,-0.34,12200,{"date":1229,"open":615,"high":615,"low":631,"close":582,"change":592,"percent_change":330,"volume":1230,"transactions":9,"vwap":582},"2026-01-16",223300,{"date":1232,"open":541,"high":541,"low":1079,"close":534,"change":618,"percent_change":201,"volume":1233,"transactions":9,"vwap":534},"2026-01-15",35200,{"date":1235,"open":920,"high":613,"low":624,"close":851,"change":1159,"percent_change":1160,"volume":1236,"transactions":9,"vwap":851},"2026-01-14",48000,{"date":1238,"open":1079,"high":1079,"low":631,"close":582,"change":802,"percent_change":716,"volume":1239,"transactions":9,"vwap":582},"2026-01-13",12500,{"date":1241,"open":505,"high":534,"low":867,"close":504,"change":201,"percent_change":22,"volume":1242,"transactions":9,"vwap":504},"2026-01-12",42700,{"date":1244,"open":1245,"high":1246,"low":565,"close":505,"change":386,"percent_change":968,"volume":1247,"transactions":9,"vwap":505},"2026-01-09",25.141,25.172,21800,{"date":1249,"open":564,"high":534,"low":564,"close":504,"change":191,"percent_change":278,"volume":1250,"transactions":9,"vwap":504},"2026-01-08",25100,{"date":1252,"open":565,"high":535,"low":504,"close":534,"change":814,"percent_change":815,"volume":1253,"transactions":9,"vwap":534},"2026-01-07",46300,{"date":1255,"open":564,"high":504,"low":1004,"close":445,"change":322,"percent_change":295,"volume":969,"transactions":9,"vwap":445},"2026-01-06",{"date":1257,"open":554,"high":554,"low":1004,"close":1073,"change":295,"percent_change":296,"volume":1258,"transactions":9,"vwap":1073},"2026-01-05",73400,{"date":1260,"open":1261,"high":506,"low":1009,"close":581,"change":847,"percent_change":490,"volume":732,"transactions":9,"vwap":581},"2026-01-02",25.041,{"date":1263,"open":447,"high":1004,"low":1264,"close":1018,"change":400,"percent_change":400,"volume":1265,"transactions":9,"vwap":1018},"2025-12-31",25.014999,123700,{"date":1267,"open":564,"high":564,"low":438,"close":1018,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1018},"2025-12-30",-0.103,-0.41,410000,{"date":1272,"open":565,"high":505,"low":564,"close":1273,"change":1274,"percent_change":456,"volume":1275,"transactions":9,"vwap":1273},"2025-12-29",25.133,0.043,58000,{"date":1277,"open":504,"high":631,"low":445,"close":488,"change":674,"percent_change":123,"volume":1278,"transactions":9,"vwap":488},"2025-12-26",55100,{"date":1280,"open":564,"high":504,"low":506,"close":504,"change":1146,"percent_change":346,"volume":1281,"transactions":9,"vwap":504},"2025-12-24",76900,{"date":1283,"open":624,"high":624,"low":1009,"close":488,"change":618,"percent_change":201,"volume":1284,"transactions":9,"vwap":488},"2025-12-23",25000,{"date":1286,"open":488,"high":564,"low":1004,"close":564,"change":386,"percent_change":968,"volume":1287,"transactions":9,"vwap":564},"2025-12-22",52400,{"date":1289,"open":858,"high":488,"low":1004,"close":1087,"change":618,"percent_change":201,"volume":1290,"transactions":9,"vwap":1087},"2025-12-19",83200,{"date":1292,"open":624,"high":624,"low":1004,"close":506,"change":618,"percent_change":201,"volume":1293,"transactions":9,"vwap":506},"2025-12-18",27800,{"date":1295,"open":488,"high":564,"low":1004,"close":445,"change":674,"percent_change":123,"volume":1193,"transactions":9,"vwap":445},"2025-12-17",{"date":1297,"open":1004,"high":505,"low":1298,"close":867,"change":775,"percent_change":776,"volume":1299,"transactions":9,"vwap":867},"2025-12-16",25.045,91200,{"date":1301,"open":445,"high":445,"low":446,"close":1298,"change":385,"percent_change":386,"volume":1302,"transactions":9,"vwap":1298},"2025-12-15",74200,{"date":1304,"open":1018,"high":1087,"low":447,"close":477,"change":1125,"percent_change":103,"volume":1305,"transactions":9,"vwap":477},"2025-12-12",44100,{"date":1307,"open":565,"high":565,"low":506,"close":867,"change":295,"percent_change":296,"volume":794,"transactions":9,"vwap":867},"2025-12-11",{"date":1309,"open":505,"high":505,"low":454,"close":488,"change":296,"percent_change":640,"volume":1310,"transactions":9,"vwap":488},"2025-12-10",79500,{"date":1312,"open":1087,"high":1087,"low":446,"close":454,"change":339,"percent_change":148,"volume":1313,"transactions":9,"vwap":454},"2025-12-09",76100,{"date":1315,"open":447,"high":1009,"low":470,"close":1264,"change":1183,"percent_change":568,"volume":1316,"transactions":9,"vwap":1264},"2025-12-08",74400,{"date":1318,"open":1018,"high":564,"low":470,"close":1018,"change":633,"percent_change":634,"volume":1319,"transactions":9,"vwap":1018},"2025-12-05",101100,{"date":1321,"open":1322,"high":447,"low":426,"close":897,"change":1323,"percent_change":165,"volume":1324,"transactions":9,"vwap":897},"2025-12-04",25.0090008,-0.062,59900,{"date":1326,"open":1073,"high":1073,"low":426,"close":1327,"change":1328,"percent_change":618,"volume":1329,"transactions":9,"vwap":1327},"2025-12-03",25.037001,-0.003,183500,{"date":1331,"open":505,"high":505,"low":470,"close":1009,"change":972,"percent_change":973,"volume":1332,"transactions":9,"vwap":1009},"2025-12-02",59200,{"date":1334,"open":565,"high":565,"low":1335,"close":1336,"change":304,"percent_change":1101,"volume":1337,"transactions":9,"vwap":1336},"2025-12-01",25.049,25.084999,129500,{"date":1339,"open":1340,"high":535,"low":565,"close":624,"change":618,"percent_change":201,"volume":1076,"transactions":9,"vwap":624},"2025-11-28",25.165,{"date":1342,"open":541,"high":541,"low":867,"close":505,"change":568,"percent_change":160,"volume":1343,"transactions":9,"vwap":505},"2025-11-26",137600,{"date":1345,"open":615,"high":437,"low":534,"close":437,"change":847,"percent_change":490,"volume":1346,"transactions":9,"vwap":437},"2025-11-25",101000,{"date":1348,"open":851,"high":554,"low":851,"close":632,"change":322,"percent_change":295,"volume":1349,"transactions":9,"vwap":632},"2025-11-24",68300,{"date":1351,"open":615,"high":554,"low":851,"close":541,"change":618,"percent_change":201,"volume":1352,"transactions":9,"vwap":541},"2025-11-21",31900,{"date":1354,"open":851,"high":533,"low":534,"close":615,"change":738,"percent_change":386,"volume":1355,"transactions":9,"vwap":615},"2025-11-20",60200,{"date":1357,"open":525,"high":525,"low":535,"close":1358,"change":1359,"percent_change":-6,"volume":1360,"transactions":9,"vwap":1358},"2025-11-19",25.189,-0.001,61600,{"date":1362,"open":653,"high":653,"low":1363,"close":541,"change":802,"percent_change":716,"volume":1364,"transactions":9,"vwap":541},"2025-11-18",25.154,131600,{"date":1366,"open":867,"high":615,"low":867,"close":535,"change":802,"percent_change":716,"volume":1367,"transactions":9,"vwap":535},"2025-11-17",35300,{"date":1369,"open":1370,"high":534,"low":631,"close":505,"change":618,"percent_change":201,"volume":1371,"transactions":9,"vwap":505},"2025-11-14",25.157,166500,{"date":1373,"open":534,"high":851,"low":624,"close":534,"change":191,"percent_change":278,"volume":1374,"transactions":9,"vwap":534},"2025-11-13",106500,{"date":1376,"open":554,"high":554,"low":851,"close":437,"change":375,"percent_change":118,"volume":1377,"transactions":9,"vwap":437},"2025-11-12",13300,{"date":1379,"open":534,"high":524,"low":534,"close":524,"change":346,"percent_change":46,"volume":1380,"transactions":9,"vwap":524},"2025-11-11",280900,{"date":1382,"open":533,"high":533,"low":565,"close":851,"change":1383,"percent_change":575,"volume":1384,"transactions":9,"vwap":851},"2025-11-10",0.036,40400,{"date":1386,"open":534,"high":541,"low":565,"close":1387,"change":705,"percent_change":674,"volume":1388,"transactions":9,"vwap":1387},"2025-11-07",25.144,44700,{"date":1390,"open":624,"high":505,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-11-06",25.131,25.152,0.052,0.21,13500,{"date":1397,"open":1209,"high":867,"low":445,"close":564,"change":568,"percent_change":160,"volume":1398,"transactions":9,"vwap":564},"2025-11-05",65000,{"date":1400,"open":488,"high":1340,"low":488,"close":505,"change":775,"percent_change":776,"volume":1401,"transactions":9,"vwap":505},"2025-11-04",55300,{"date":1403,"open":525,"high":525,"low":445,"close":1404,"change":1405,"percent_change":509,"volume":1406,"transactions":9,"vwap":1404},"2025-11-03",25.094999,-0.059,43400,{"date":1408,"open":565,"high":615,"low":504,"close":1363,"change":1409,"percent_change":716,"volume":1410,"transactions":9,"vwap":1363},"2025-10-31",0.014,46600,{"date":1412,"open":1004,"high":851,"low":1413,"close":565,"change":330,"percent_change":1414,"volume":1415,"transactions":9,"vwap":565},"2025-10-30",25.042999,-0.55,44800,{"date":1417,"open":1418,"high":672,"low":525,"close":515,"change":972,"percent_change":973,"volume":1419,"transactions":9,"vwap":515},"2025-10-29",25.297,31100,{"date":1421,"open":820,"high":810,"low":819,"close":837,"change":847,"percent_change":490,"volume":1422,"transactions":9,"vwap":837},"2025-10-28",20400,{"date":1424,"open":820,"high":672,"low":515,"close":524,"change":148,"percent_change":375,"volume":1425,"transactions":9,"vwap":524},"2025-10-27",22000,{"date":1427,"open":824,"high":801,"low":820,"close":820,"change":618,"percent_change":201,"volume":1428,"transactions":9,"vwap":820},"2025-10-24",62400,{"date":1430,"open":614,"high":672,"low":524,"close":824,"change":385,"percent_change":386,"volume":1431,"transactions":9,"vwap":824},"2025-10-23",30400,{"date":1433,"open":614,"high":672,"low":515,"close":820,"change":802,"percent_change":716,"volume":1034,"transactions":9,"vwap":820},"2025-10-22",{"date":1435,"open":1436,"high":820,"low":525,"close":651,"change":339,"percent_change":148,"volume":1437,"transactions":9,"vwap":651},"2025-10-21",25.317,34600,{"date":1439,"open":820,"high":1440,"low":1441,"close":614,"change":1442,"percent_change":981,"volume":1443,"transactions":9,"vwap":614},"2025-10-20",25.335,25.303,0.034,96900,{"date":1445,"open":437,"high":515,"low":437,"close":1446,"change":1447,"percent_change":640,"volume":1305,"transactions":9,"vwap":1446},"2025-10-17",25.276,0.081,{"date":1449,"open":541,"high":632,"low":1450,"close":632,"change":295,"percent_change":296,"volume":1431,"transactions":9,"vwap":632},"2025-10-16",25.166,{"date":1452,"open":541,"high":554,"low":867,"close":535,"change":633,"percent_change":634,"volume":1242,"transactions":9,"vwap":535},"2025-10-15",{"date":1454,"open":851,"high":851,"low":445,"close":504,"change":201,"percent_change":22,"volume":1455,"transactions":9,"vwap":504},"2025-10-14",16600,{"date":1457,"open":564,"high":505,"low":564,"close":505,"change":490,"percent_change":491,"volume":1458,"transactions":9,"vwap":505},"2025-10-13",2700,{"date":1460,"open":1461,"high":564,"low":1461,"close":1087,"change":385,"percent_change":386,"volume":1462,"transactions":9,"vwap":1087},"2025-10-10",25.056999,17200,{"date":1464,"open":1465,"high":1004,"low":426,"close":1004,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1004},"2025-10-09",24.987,0.048,0.19,24000,{"date":1470,"open":470,"high":447,"low":1014,"close":1471,"change":738,"percent_change":386,"volume":1472,"transactions":9,"vwap":1471},"2025-10-08",25.0020008,62600,{"date":1474,"open":471,"high":454,"low":471,"close":1475,"change":1476,"percent_change":1160,"volume":1477,"transactions":9,"vwap":1475},"2025-10-07",24.991,0.046,24700,{"date":1479,"open":1480,"high":438,"low":1481,"close":1482,"change":972,"percent_change":973,"volume":1483,"transactions":9,"vwap":1482},"2025-10-06",24.925,24.905,24.945,60300,{"date":1485,"open":446,"high":439,"low":1096,"close":446,"change":618,"percent_change":201,"volume":1486,"transactions":9,"vwap":446},"2025-10-03",27500,{"date":1488,"open":1096,"high":454,"low":1096,"close":470,"change":1489,"percent_change":814,"volume":1490,"transactions":9,"vwap":470},"2025-10-02",0.023,28200,{"date":1492,"open":446,"high":446,"low":1493,"close":1494,"change":625,"percent_change":575,"volume":1495,"transactions":9,"vwap":1494},"2025-10-01",24.934,24.977,11400,{"date":1497,"open":416,"high":1017,"low":416,"close":1498,"change":1499,"percent_change":1160,"volume":956,"transactions":9,"vwap":1498},"2025-09-30",24.942,0.044,{"date":1501,"open":1062,"high":891,"low":1062,"close":1502,"change":1503,"percent_change":1504,"volume":1455,"transactions":9,"vwap":1502},"2025-09-29",24.898,-0.092,-0.37,{"date":1506,"open":425,"high":470,"low":425,"close":446,"change":716,"percent_change":717,"volume":1507,"transactions":9,"vwap":446},"2025-09-26",20600,{"date":1509,"open":428,"high":471,"low":874,"close":425,"change":618,"percent_change":201,"volume":1510,"transactions":9,"vwap":425},"2025-09-25",51000,{"date":1512,"open":497,"high":497,"low":425,"close":1096,"change":1125,"percent_change":103,"volume":1513,"transactions":9,"vwap":1096},"2025-09-24",1700,{"date":1515,"open":1009,"high":1009,"low":438,"close":1264,"change":400,"percent_change":400,"volume":1516,"transactions":9,"vwap":1264},"2025-09-23",99900,{"date":1518,"open":426,"high":1018,"low":1096,"close":1264,"change":1359,"percent_change":-6,"volume":1250,"transactions":9,"vwap":1264},"2025-09-22",{"date":1520,"open":426,"high":1018,"low":471,"close":1521,"change":1522,"percent_change":400,"volume":1523,"transactions":9,"vwap":1521},"2025-09-19",25.016001,0.001,18000,{"date":1525,"open":1482,"high":1264,"low":1482,"close":1264,"change":1328,"percent_change":618,"volume":1526,"transactions":9,"vwap":1264},"2025-09-18",37300,{"date":1528,"open":446,"high":565,"low":1494,"close":1529,"change":788,"percent_change":825,"volume":1281,"transactions":9,"vwap":1529},"2025-09-17",25.018,{"date":1531,"open":497,"high":426,"low":425,"close":1532,"change":1533,"percent_change":788,"volume":1406,"transactions":9,"vwap":1532},"2025-09-16",24.948,0.018,{"date":1535,"open":428,"high":1536,"low":1537,"close":425,"change":583,"percent_change":584,"volume":1538,"transactions":9,"vwap":425},"2025-09-15",24.959,24.89,46900,{"date":1540,"open":1025,"high":874,"low":1026,"close":1541,"change":1542,"percent_change":618,"volume":1543,"transactions":9,"vwap":1541},"2025-09-12",24.845,-0.002,98200,{"date":1545,"open":1546,"high":891,"low":415,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-09-11",24.825,24.847,0.117,0.47,56100,{"date":1552,"open":1037,"high":1026,"low":1037,"close":1553,"change":814,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-09-10",24.73,0.37,64700,{"date":1557,"open":1558,"high":392,"low":383,"close":362,"change":633,"percent_change":634,"volume":1070,"transactions":9,"vwap":362},"2025-09-09",24.649,{"date":1560,"open":1561,"high":361,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-09-08",24.45,24.585,0.186,0.76,28600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1076,"transactions":9,"vwap":1571},"2025-09-05",24.38,24.44,24.367,24.399,0.189,0.78,{"date":1575,"open":1576,"high":303,"low":1577,"close":354,"change":840,"percent_change":1578,"volume":1579,"transactions":9,"vwap":354},"2025-09-04",24.15,24.1,0.46,63200,{"date":1581,"open":1582,"high":302,"low":1583,"close":1577,"change":814,"percent_change":1554,"volume":1584,"transactions":9,"vwap":1577},"2025-09-03",24.059999,24.040001,150500,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1226,"volume":1590,"transactions":9,"vwap":1588},"2025-09-02",24.07,24.01,-0.081,112900,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-08-29",24.08,24.13,24.091,-0.069,-0.29,47100,{"date":1600,"open":1593,"high":1601,"low":1593,"close":1601,"change":972,"percent_change":664,"volume":1602,"transactions":9,"vwap":1601},"2025-08-28",24.16,19200,{"date":1604,"open":1594,"high":354,"low":1594,"close":1605,"change":847,"percent_change":490,"volume":1606,"transactions":9,"vwap":1605},"2025-08-27",24.205,54500,{"date":1608,"open":1609,"high":320,"low":1601,"close":302,"change":904,"percent_change":295,"volume":1610,"transactions":9,"vwap":302},"2025-08-26",24.179,5600,{"date":1612,"open":302,"high":286,"low":1594,"close":1613,"change":1614,"percent_change":915,"volume":1615,"transactions":9,"vwap":1613},"2025-08-25",24.174,-0.031,11100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1605,"change":296,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1605},"2025-08-22",24.181,24.225,24.162,0.33,4200,{"date":1624,"open":1576,"high":1576,"low":1593,"close":1625,"change":592,"percent_change":330,"volume":1626,"transactions":9,"vwap":1625},"2025-08-21",24.125,26900,{"date":1628,"open":1629,"high":328,"low":1594,"close":1601,"change":1183,"percent_change":568,"volume":1630,"transactions":9,"vwap":1601},"2025-08-20",24.169,33200,{"date":1632,"open":302,"high":1633,"low":1601,"close":1634,"change":592,"percent_change":330,"volume":1635,"transactions":9,"vwap":1634},"2025-08-19",24.209,24.175,34900,{"date":1637,"open":302,"high":354,"low":1638,"close":354,"change":386,"percent_change":456,"volume":1639,"transactions":9,"vwap":354},"2025-08-18",24.12,141800,{"date":1641,"open":320,"high":1642,"low":1576,"close":328,"change":339,"percent_change":148,"volume":1643,"transactions":9,"vwap":328},"2025-08-15",24.24,195500,{"date":1645,"open":354,"high":1646,"low":1576,"close":1634,"change":375,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1634},"2025-08-14",24.22,-0.33,28000,{"date":1650,"open":294,"high":294,"low":287,"close":1651,"change":802,"percent_change":716,"volume":1652,"transactions":9,"vwap":1651},"2025-08-13",24.255,14900,{"date":1654,"open":287,"high":303,"low":320,"close":1642,"change":339,"percent_change":148,"volume":1655,"transactions":9,"vwap":1642},"2025-08-12",5300,{"date":1657,"open":1658,"high":275,"low":287,"close":1659,"change":386,"percent_change":456,"volume":1660,"transactions":9,"vwap":1659},"2025-08-11",24.257,24.245,13400,{"date":1662,"open":320,"high":354,"low":320,"close":1605,"change":1183,"percent_change":568,"volume":1663,"transactions":9,"vwap":1605},"2025-08-08",7300,{"date":1665,"open":1642,"high":303,"low":286,"close":1646,"change":295,"percent_change":296,"volume":1666,"transactions":9,"vwap":1646},"2025-08-07",13800,{"date":1668,"open":1619,"high":287,"low":286,"close":286,"change":418,"percent_change":1504,"volume":1669,"transactions":9,"vwap":286},"2025-08-06",32500,{"date":1671,"open":294,"high":1672,"low":303,"close":275,"change":764,"percent_change":981,"volume":1673,"transactions":9,"vwap":275},"2025-08-05",24.3,32400,{"date":1675,"open":294,"high":275,"low":287,"close":1676,"change":1677,"percent_change":295,"volume":1678,"transactions":9,"vwap":1676},"2025-08-04",24.259,0.004,38200,{"date":1680,"open":1681,"high":285,"low":320,"close":1651,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1651},"2025-08-01",24.207,0.208,0.86,52200,{"date":1686,"open":1687,"high":1587,"low":1588,"close":1688,"change":490,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-07-31",24.02,24.047001,0.42,47400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":97,"volume":1697,"transactions":9,"vwap":1695},"2025-07-30",23.98,23.99,23.947,-0.185,83500,{"date":1699,"open":1700,"high":1601,"low":1701,"close":1702,"change":1703,"percent_change":558,"volume":1704,"transactions":9,"vwap":1702},"2025-07-29",24.114,24.09,24.132,0.072,47900,{"date":1706,"open":1593,"high":1577,"low":1707,"close":1582,"change":674,"percent_change":123,"volume":1615,"transactions":9,"vwap":1582},"2025-07-28",24.049999,{"date":1709,"open":1701,"high":1577,"low":1707,"close":1701,"change":1146,"percent_change":346,"volume":1710,"transactions":9,"vwap":1701},"2025-07-25",45600,{"date":1712,"open":1713,"high":1587,"low":1583,"close":1582,"change":385,"percent_change":386,"volume":1714,"transactions":9,"vwap":1582},"2025-07-24",24.055,38900,{"date":1716,"open":1593,"high":1593,"low":1707,"close":1707,"change":1717,"percent_change":160,"volume":1718,"transactions":9,"vwap":1707},"2025-07-23",-0.058,8700,{"date":1720,"open":1721,"high":1721,"low":1577,"close":1722,"change":1723,"percent_change":1146,"volume":1724,"transactions":9,"vwap":1722},"2025-07-22",24.14,24.108,0.008,10900,{"date":1726,"open":1638,"high":1601,"low":1577,"close":1577,"change":840,"percent_change":1578,"volume":1727,"transactions":9,"vwap":1577},"2025-07-21",16200,{"date":1729,"open":1588,"high":1588,"low":1693,"close":1694,"change":1730,"percent_change":103,"volume":1731,"transactions":9,"vwap":1694},"2025-07-18",-0.073,17800,{"date":1733,"open":1582,"high":1734,"low":1583,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-07-17",24.079,24.063,-0.104,-0.43,15500,{"date":1740,"open":285,"high":275,"low":1741,"close":1741,"change":1742,"percent_change":518,"volume":1743,"transactions":9,"vwap":1741},"2025-07-16",24.167,-0.106,15400,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1097,"volume":1750,"transactions":9,"vwap":1748},"2025-07-15",24.28,24.264,24.273,-0.097,8500,{"date":1752,"open":1753,"high":311,"low":275,"close":311,"change":1159,"percent_change":1160,"volume":1754,"transactions":9,"vwap":311},"2025-07-14",24.34,29500,{"date":1756,"open":311,"high":311,"low":1746,"close":338,"change":269,"percent_change":1757,"volume":1758,"transactions":9,"vwap":338},"2025-07-11",-0.47,10700,{"date":1760,"open":1569,"high":1561,"low":1568,"close":1569,"change":339,"percent_change":148,"volume":1673,"transactions":9,"vwap":1569},"2025-07-10",{"date":1762,"open":353,"high":364,"low":353,"close":1763,"change":1145,"percent_change":1146,"volume":1764,"transactions":9,"vwap":1763},"2025-07-09",24.445,4300,{"date":1766,"open":1561,"high":1561,"low":1767,"close":1768,"change":1769,"percent_change":833,"volume":1770,"transactions":9,"vwap":1768},"2025-07-08",24.392,24.438,-0.017,4400,{"date":1772,"open":1773,"high":363,"low":353,"close":1774,"change":674,"percent_change":123,"volume":1775,"transactions":9,"vwap":1774},"2025-07-07",24.46,24.455,17100,{"date":1777,"open":1773,"high":1778,"low":1779,"close":1780,"change":914,"percent_change":915,"volume":1781,"transactions":9,"vwap":1780},"2025-07-03",24.52,24.425,24.485,37200,{"date":1783,"open":1784,"high":1778,"low":1785,"close":1786,"change":1328,"percent_change":618,"volume":1787,"transactions":9,"vwap":1786},"2025-07-02",24.5,24.47,24.517,13700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1778,"change":295,"percent_change":296,"volume":1793,"transactions":9,"vwap":1778},"2025-07-01",24.525,24.54,24.51,38400,{"date":1795,"open":363,"high":1791,"low":1561,"close":1784,"change":788,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1784},"2025-06-30",0.29,74700,{"date":1799,"open":1773,"high":1773,"low":1800,"close":353,"change":1801,"percent_change":1737,"volume":1724,"transactions":9,"vwap":353},"2025-06-27",24.42,-0.105,{"date":1803,"open":1804,"high":373,"low":1784,"close":1804,"change":385,"percent_change":386,"volume":1805,"transactions":9,"vwap":1804},"2025-06-26",24.535,73200,{"date":1807,"open":1778,"high":1808,"low":1773,"close":1790,"change":1809,"percent_change":408,"volume":1810,"transactions":9,"vwap":1790},"2025-06-25",24.57,-0.038,48600,{"date":1812,"open":383,"high":1813,"low":1778,"close":1814,"change":1815,"percent_change":768,"volume":1816,"transactions":9,"vwap":1814},"2025-06-24",24.613,24.563,0.013,10500,{"date":1818,"open":1778,"high":1808,"low":1819,"close":1820,"change":1821,"percent_change":769,"volume":1822,"transactions":9,"vwap":1820},"2025-06-23",24.503,24.55,0.049,31000,{"date":1824,"open":1825,"high":1790,"low":1825,"close":1826,"change":764,"percent_change":981,"volume":1827,"transactions":9,"vwap":1826},"2025-06-20",24.461,24.501,16300,{"date":1829,"open":364,"high":1830,"low":1773,"close":1785,"change":400,"percent_change":400,"volume":1831,"transactions":9,"vwap":1785},"2025-06-18",24.495,3700,{"date":1833,"open":1785,"high":1784,"low":1800,"close":1785,"change":814,"percent_change":1554,"volume":1834,"transactions":9,"vwap":1785},"2025-06-17",67300,{"date":1836,"open":1837,"high":1837,"low":336,"close":1568,"change":339,"percent_change":148,"volume":1838,"transactions":9,"vwap":1568},"2025-06-16",24.39,10600,{"date":1840,"open":1569,"high":1569,"low":1570,"close":1841,"change":1842,"percent_change":509,"volume":1843,"transactions":9,"vwap":1841},"2025-06-13",24.385,-0.055,33500,{"date":1845,"open":311,"high":364,"low":336,"close":1569,"change":1846,"percent_change":347,"volume":1847,"transactions":9,"vwap":1569},"2025-06-12",0.122,17900,{"date":1849,"open":1850,"high":1753,"low":275,"close":1851,"change":296,"percent_change":1621,"volume":1852,"transactions":9,"vwap":1851},"2025-06-11",24.294,24.318,45700,{"date":1854,"open":275,"high":275,"low":1646,"close":1855,"change":1183,"percent_change":568,"volume":1838,"transactions":9,"vwap":1855},"2025-06-10",24.238,{"date":1857,"open":303,"high":275,"low":1646,"close":1858,"change":1466,"percent_change":769,"volume":1859,"transactions":9,"vwap":1858},"2025-06-09",24.253,15300,{"date":1861,"open":287,"high":285,"low":1605,"close":1605,"change":1801,"percent_change":1737,"volume":1862,"transactions":9,"vwap":1605},"2025-06-06",52900,{"date":1864,"open":1865,"high":1866,"low":1746,"close":1865,"change":385,"percent_change":386,"volume":1410,"transactions":9,"vwap":1865},"2025-06-05",24.31,24.4,{"date":1868,"open":294,"high":336,"low":303,"close":1672,"change":788,"percent_change":1796,"volume":1869,"transactions":9,"vwap":1672},"2025-06-04",19400,{"date":1871,"open":1646,"high":1872,"low":1873,"close":287,"change":618,"percent_change":201,"volume":1874,"transactions":9,"vwap":287},"2025-06-03",24.258,24.195,17700,{"date":1876,"open":303,"high":1877,"low":354,"close":1642,"change":123,"percent_change":1121,"volume":1523,"transactions":9,"vwap":1642},"2025-06-02",24.279,{"date":1879,"open":1880,"high":1568,"low":293,"close":1881,"change":1882,"percent_change":191,"volume":1883,"transactions":9,"vwap":1881},"2025-05-30",24.349,24.36,-0.013,19100,{"date":1885,"open":1837,"high":1886,"low":1881,"close":1887,"change":1749,"percent_change":1097,"volume":1888,"transactions":9,"vwap":1887},"2025-05-29",24.41,24.373,60600,{"date":1890,"open":353,"high":1785,"low":1886,"close":1785,"change":480,"percent_change":481,"volume":1891,"transactions":9,"vwap":1785},"2025-05-28",9400,{"date":1893,"open":1773,"high":1830,"low":1800,"close":1830,"change":313,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1830},"2025-05-27",0.51,3300,{"date":1897,"open":1570,"high":1886,"low":1881,"close":311,"change":386,"percent_change":968,"volume":1898,"transactions":9,"vwap":311},"2025-05-23",2000,{"date":1900,"open":294,"high":311,"low":294,"close":345,"change":400,"percent_change":400,"volume":1901,"transactions":9,"vwap":345},"2025-05-22",15700,{"date":1903,"open":363,"high":363,"low":1865,"close":345,"change":1904,"percent_change":83,"volume":1905,"transactions":9,"vwap":345},"2025-05-21",-0.193,26200,{"date":1907,"open":1908,"high":1808,"low":1784,"close":1909,"change":269,"percent_change":1757,"volume":1910,"transactions":9,"vwap":1909},"2025-05-20",24.549,24.523,19500,{"date":1912,"open":353,"high":1913,"low":353,"close":1914,"change":295,"percent_change":296,"volume":1915,"transactions":9,"vwap":1914},"2025-05-19",24.68,24.638,86400,{"date":1917,"open":384,"high":372,"low":1918,"close":1919,"change":1920,"percent_change":634,"volume":1921,"transactions":9,"vwap":1919},"2025-05-16",24.56,24.618,0.053,25200,{"date":1923,"open":1792,"high":361,"low":1784,"close":1924,"change":814,"percent_change":1554,"volume":1925,"transactions":9,"vwap":1924},"2025-05-15",24.565,12600,{"date":1927,"open":1928,"high":1791,"low":1929,"close":1930,"change":833,"percent_change":1597,"volume":1931,"transactions":9,"vwap":1930},"2025-05-14",24.53,24.465,24.475,36100,{"date":1933,"open":1804,"high":1808,"low":1804,"close":1934,"change":1409,"percent_change":716,"volume":1775,"transactions":9,"vwap":1934},"2025-05-13",24.545,{"date":1936,"open":1937,"high":1820,"low":1937,"close":1938,"change":1596,"percent_change":249,"volume":1939,"transactions":9,"vwap":1938},"2025-05-12",24.504,24.531,9800,{"date":1941,"open":373,"high":1942,"low":1808,"close":374,"change":1522,"percent_change":400,"volume":1943,"transactions":9,"vwap":374},"2025-05-09",24.615,50000,{"date":1945,"open":361,"high":1038,"low":1918,"close":1946,"change":1821,"percent_change":769,"volume":1947,"transactions":9,"vwap":1946},"2025-05-08",24.599,32700,{"date":1949,"open":1820,"high":1918,"low":1950,"close":1820,"change":148,"percent_change":375,"volume":1951,"transactions":9,"vwap":1820},"2025-05-07",24.539,6100,{"date":1953,"open":1886,"high":373,"low":1954,"close":1808,"change":825,"percent_change":1955,"volume":1724,"transactions":9,"vwap":1808},"2025-05-06",24.409,1.15,{"date":1957,"open":364,"high":1791,"low":275,"close":275,"change":909,"percent_change":241,"volume":1958,"transactions":9,"vwap":275},"2025-05-05",83900,{"date":1960,"open":1778,"high":1961,"low":1778,"close":374,"change":201,"percent_change":22,"volume":1962,"transactions":9,"vwap":374},"2025-05-02",24.679,53100,{"date":1964,"open":372,"high":1913,"low":383,"close":362,"change":480,"percent_change":481,"volume":1233,"transactions":9,"vwap":362},"2025-05-01",{"date":1966,"open":1820,"high":1967,"low":1792,"close":1967,"change":456,"percent_change":1968,"volume":760,"transactions":9,"vwap":1967},"2025-04-30",24.665,0.69,{"date":1970,"open":1837,"high":1792,"low":1837,"close":1830,"change":1971,"percent_change":664,"volume":1724,"transactions":9,"vwap":1830},"2025-04-29",-0.046,{"date":1973,"open":1784,"high":1918,"low":364,"close":1974,"change":1476,"percent_change":1467,"volume":1250,"transactions":9,"vwap":1974},"2025-04-28",24.541,{"date":183,"open":1930,"high":1792,"low":1785,"close":1830,"change":295,"percent_change":296,"volume":1976,"transactions":9,"vwap":1830},12900]