[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAFM":3,"homepage-market-summary":30,"stock-historical-TAFM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAFM","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},"AB Tax-Aware Intermediate Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.773,0.8976,"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},23.79,23.81,23.89,23.7503,23.94,-0.15,-0.63,971869.66057,25.93,23.72,180699.69512570518,3.2,705,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"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":39,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"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":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},149426,54540323.476552,-4.1,"2025-04-25",[182,185,193,201,211,221,230,238,247,255,263,273,282,290,298,308,319,327,333,343,353,362,371,378,385,393,401,408,418,425,431,438,445,450,457,466,475,482,491,501,508,513,521,530,536,541,548,554,559,564,571,577,585,590,597,606,614,622,629,637,643,651,658,661,666,670,676,684,689,693,699,704,708,714,720,724,728,732,739,742,745,748,752,756,762,765,768,771,774,777,782,786,790,793,798,801,804,807,810,814,819,822,827,830,833,836,839,842,845,848,851,854,858,861,864,867,871,874,877,880,883,886,890,894,897,901,906,909,914,919,922,925,931,934,938,943,946,949,952,956,960,963,966,969,972,976,979,982,985,990,993,997,1002,1009,1015,1023,1028,1033,1037,1041,1045,1051,1055,1060,1066,1072,1075,1079,1081,1085,1088,1091,1095,1097,1100,1103,1106,1109,1113,1117,1122,1127,1130,1133,1136,1140,1143,1147,1151,1154,1157,1161,1166,1170,1173,1176,1181,1184,1187,1190,1192,1195,1198,1201,1204,1207,1210,1213,1217,1221,1224,1227,1230,1233,1236,1240,1246,1251,1254,1259,1262,1265,1270,1274,1277,1279,1283,1286,1290,1293,1297,1300,1303,1307,1312,1318,1322,1326,1329,1333,1338,1341,1344,1347,1350,1352,1356,1360,1366,1370,1376,1379,1382,1385,1388,1393,1399,1402,1405,1410,1414,1419,1423,1426,1428,1431,1434,1437,1441,1443,1446,1449,1452,1457,1465,1472,1477,1482,1486,1490,1494,1498,1502,1505,1508,1512,1517,1522,1525,1528,1531,1534,1537,1542,1547,1552,1555,1558,1562,1566,1570,1575,1578,1582,1586,1591,1593,1597,1600,1604,1608,1613,1617,1624,1627,1631,1634,1637,1639,1641,1644,1650,1652,1656,1661,1666,1671,1674,1676,1679,1683,1688,1692,1696,1698,1702,1704,1709,1711,1715,1717,1721,1724,1727,1731,1734,1738,1741,1744,1750,1754,1758,1764,1768,1772,1776,1781,1784,1787,1790,1794,1800,1805,1808,1813],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1192,23.8354,{"date":186,"open":187,"high":187,"low":19,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",24.09,-0.09,-0.37,654262.181818,2496,23.9294,{"date":194,"open":195,"high":195,"low":19,"close":196,"change":197,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",24.07,24.03,0,1131738.971773,2630,24.0009,{"date":202,"open":203,"high":204,"low":205,"close":196,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",24.24,24.26,23.975,-0.01,-0.04,626315.2482,1440,24.0881,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",23.98,24.085,24.04,0.05,0.21,489321.9546,1199,24.0149,{"date":222,"open":21,"high":195,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",23.9201,23.99,0.2,0.84,1209956.6946,1645,23.9836,{"date":231,"open":232,"high":232,"low":26,"close":17,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",23.85,-0.11,-0.46,720639.2636,1242,23.7722,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":81,"volume":244,"transactions":245,"vwap":246},"2026-09-28",24,23.84,23.9,-0.19,719706.73671,909,23.868,{"date":248,"open":249,"high":249,"low":250,"close":187,"change":233,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",24.2,24.0599,-0.45,423675.009202,791,24.0794,{"date":256,"open":257,"high":257,"low":258,"close":249,"change":121,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",24.29,24.145,-0.49,211286.201,522,24.1929,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",24.47,24.2101,24.32,-0.14,-0.57,231523.676,673,24.3023,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":121,"volume":279,"transactions":280,"vwap":281},"2026-09-22",24.52,24.44,24.46,-0.03,191446.28641,744,24.4692,{"date":283,"open":284,"high":284,"low":276,"close":285,"change":145,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",24.55,24.49,-0.08,261413.8177,840,24.468,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":145,"percent_change":286,"volume":295,"transactions":296,"vwap":297},"2026-09-18",24.5,24.51,24.435,132469.3397,420,24.4626,{"date":299,"open":300,"high":301,"low":302,"close":300,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",24.53,24.54,24.45,0.1,0.41,330815.2747,939,24.5076,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",24.48,24.515,24.38,24.43,-0.05,-0.2,389512.22095,693,24.4584,{"date":320,"open":301,"high":301,"low":321,"close":310,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",24.42,-0.07,-0.29,397119.2763,468,24.4375,{"date":328,"open":329,"high":329,"low":265,"close":284,"change":314,"percent_change":315,"volume":330,"transactions":331,"vwap":332},"2026-09-14",24.59,1060694.841134,1239,24.5302,{"date":334,"open":335,"high":336,"low":300,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",24.56,24.6373,24.6,0.03,0.12,761535.2341,1325,24.5807,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",24.61,24.495,24.57,-0.13,-0.53,219491.8044,349,24.5329,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":314,"percent_change":315,"volume":359,"transactions":360,"vwap":361},"2026-09-09",24.78,24.82,24.67,24.7,252590.0534,283,24.6979,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":145,"percent_change":286,"volume":368,"transactions":369,"vwap":370},"2026-09-08",24.81,24.8157,24.74,24.75,324259.6764,769,24.7686,{"date":372,"open":364,"high":373,"low":367,"close":374,"change":206,"percent_change":207,"volume":375,"transactions":376,"vwap":377},"2026-09-04",24.845,24.77,133929.1274,553,24.8182,{"date":379,"open":380,"high":380,"low":366,"close":355,"change":381,"percent_change":157,"volume":382,"transactions":383,"vwap":384},"2026-09-03",24.88,-0.06,183047.069611,565,24.8415,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":145,"percent_change":286,"volume":390,"transactions":391,"vwap":392},"2026-09-02",24.86,24.795,24.84,316765.7973,388,24.8343,{"date":394,"open":395,"high":395,"low":374,"close":387,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",24.93,-0.17,-0.68,228129.0044,699,24.8234,{"date":402,"open":403,"high":403,"low":404,"close":403,"change":206,"percent_change":207,"volume":405,"transactions":406,"vwap":407},"2026-08-31",25.03,24.98,205124.140942,478,25.0083,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":188,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",25.15,25.16,24.95,25.04,-0.36,344726.0294,1390,25.0394,{"date":419,"open":410,"high":410,"low":420,"close":421,"change":197,"percent_change":197,"volume":422,"transactions":423,"vwap":424},"2026-08-27",25.11,25.13,164550.9606,441,25.1232,{"date":426,"open":427,"high":411,"low":420,"close":421,"change":145,"percent_change":286,"volume":428,"transactions":429,"vwap":430},"2026-08-26",25.14,166009.0304,370,25.1341,{"date":432,"open":421,"high":433,"low":434,"close":410,"change":216,"percent_change":225,"volume":435,"transactions":436,"vwap":437},"2026-08-25",25.18,25.124,283177.2444,579,25.1483,{"date":439,"open":421,"high":440,"low":413,"close":441,"change":314,"percent_change":315,"volume":442,"transactions":443,"vwap":444},"2026-08-24",25.155,25.1,400170.8046,1478,25.0883,{"date":446,"open":410,"high":411,"low":420,"close":410,"change":197,"percent_change":197,"volume":447,"transactions":448,"vwap":449},"2026-08-21",222255.3956,501,25.1493,{"date":451,"open":427,"high":452,"low":453,"close":410,"change":278,"percent_change":121,"volume":454,"transactions":455,"vwap":456},"2026-08-20",25.175,25.115,456616.4182,602,25.1431,{"date":458,"open":459,"high":460,"low":459,"close":433,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",25.17,25.21,0.06,0.24,205734.3265,498,25.1858,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":322,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",25.19,25.0811,25.12,-0.28,473448.6232,451,25.1094,{"date":476,"open":477,"high":477,"low":478,"close":468,"change":381,"percent_change":157,"volume":479,"transactions":480,"vwap":481},"2026-08-17",25.27,25.165,204121.083628,487,25.2115,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":207,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",25.33,25.23,25.25,-0.16,166795.7222,564,25.2529,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",25.31,25.2799,25.29,0.01,0.04,231430.2722,694,25.2988,{"date":502,"open":503,"high":503,"low":504,"close":503,"change":338,"percent_change":339,"volume":505,"transactions":506,"vwap":507},"2026-08-12",25.28,25.235,732982.5342,698,25.2709,{"date":509,"open":486,"high":477,"low":460,"close":486,"change":338,"percent_change":339,"volume":510,"transactions":511,"vwap":512},"2026-08-11",602903.5342,711,25.2338,{"date":514,"open":515,"high":516,"low":433,"close":517,"change":207,"percent_change":487,"volume":518,"transactions":519,"vwap":520},"2026-08-10",25.24,25.2509,25.22,229463.098278,947,25.2072,{"date":522,"open":485,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",25.26,25.2,0.08,0.32,277695.7002,660,25.2185,{"date":531,"open":433,"high":433,"low":532,"close":433,"change":496,"percent_change":497,"volume":533,"transactions":534,"vwap":535},"2026-08-06",25.1699,225417.3972,569,25.1767,{"date":537,"open":411,"high":452,"low":410,"close":459,"change":338,"percent_change":339,"volume":538,"transactions":539,"vwap":540},"2026-08-05",195668.1172,467,25.1626,{"date":542,"open":427,"high":411,"low":543,"close":427,"change":497,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",25.125,0.16,171250.1172,320,25.1524,{"date":549,"open":410,"high":410,"low":550,"close":441,"change":286,"percent_change":116,"volume":551,"transactions":552,"vwap":553},"2026-08-03",25.09,119474.018026,201,25.0996,{"date":555,"open":517,"high":517,"low":410,"close":433,"change":206,"percent_change":207,"volume":556,"transactions":557,"vwap":558},"2026-07-31",160880.2792,453,25.1753,{"date":560,"open":523,"high":523,"low":478,"close":468,"change":314,"percent_change":315,"volume":561,"transactions":562,"vwap":563},"2026-07-30",186317.1172,486,25.2056,{"date":565,"open":517,"high":503,"low":517,"close":515,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",0.005,0.02,116161.2382,500,25.2482,{"date":572,"open":523,"high":523,"low":573,"close":504,"change":338,"percent_change":339,"volume":574,"transactions":575,"vwap":576},"2026-07-28",25.225,220943.5572,510,25.2455,{"date":578,"open":460,"high":485,"low":524,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-27",25.205,0.065,0.26,255819.2122,656,25.2199,{"date":586,"open":459,"high":468,"low":421,"close":427,"change":587,"percent_change":145,"volume":588,"transactions":528,"vwap":589},"2026-07-24",-0.005,163732.1352,25.1538,{"date":591,"open":477,"high":477,"low":421,"close":592,"change":22,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",25.145,-0.59,96411.1172,397,25.1596,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":101,"volume":603,"transactions":604,"vwap":605},"2026-07-22",25.38,25.285,25.295,-0.075,152376.3893,484,25.308,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":207,"percent_change":487,"volume":611,"transactions":612,"vwap":613},"2026-07-21",25.43,25.36,25.37,128127.8713,457,25.3777,{"date":615,"open":608,"high":616,"low":617,"close":618,"change":278,"percent_change":121,"volume":619,"transactions":620,"vwap":621},"2026-07-20",25.44,25.4,25.41,389602.7483,737,25.4228,{"date":623,"open":624,"high":624,"low":625,"close":616,"change":206,"percent_change":207,"volume":626,"transactions":627,"vwap":628},"2026-07-17",25.48,25.405,146346.4833,605,25.4243,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":278,"percent_change":121,"volume":634,"transactions":635,"vwap":636},"2026-07-16",25.47,25.42,25.45,94998.4553,253,25.4463,{"date":638,"open":639,"high":639,"low":618,"close":624,"change":207,"percent_change":487,"volume":640,"transactions":641,"vwap":642},"2026-07-15",25.54,298529.5488,1080,25.4622,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":567,"percent_change":525,"volume":648,"transactions":649,"vwap":650},"2026-07-14",25.55,25.4926,25.52,210128.5298,489,25.5193,{"date":652,"open":647,"high":653,"low":616,"close":654,"change":278,"percent_change":121,"volume":655,"transactions":656,"vwap":657},"2026-07-13",25.53,25.5,170319.8037,311,25.4994,{"date":659,"open":653,"high":653,"low":654,"close":653,"change":567,"percent_change":525,"volume":660,"transactions":9,"vwap":653},"2026-07-10",190000,{"date":662,"open":639,"high":639,"low":663,"close":664,"change":496,"percent_change":497,"volume":665,"transactions":9,"vwap":664},"2026-07-09",25.49,25.51,104900,{"date":667,"open":664,"high":639,"low":663,"close":654,"change":668,"percent_change":38,"volume":669,"transactions":9,"vwap":654},"2026-07-08",-0.055,143300,{"date":671,"open":672,"high":672,"low":645,"close":673,"change":381,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-07",25.61,25.555,-0.23,94200,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":303,"volume":683,"transactions":9,"vwap":681},"2026-07-06",25.6,25.62,25.565,25.615,0.025,131900,{"date":685,"open":672,"high":672,"low":686,"close":687,"change":497,"percent_change":544,"volume":688,"transactions":9,"vwap":687},"2026-07-02",25.545,25.59,167700,{"date":690,"open":647,"high":678,"low":647,"close":645,"change":348,"percent_change":691,"volume":692,"transactions":9,"vwap":645},"2026-07-01",-0.51,230500,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":496,"percent_change":497,"volume":698,"transactions":9,"vwap":697},"2026-06-30",25.69,25.65,25.68,88600,{"date":700,"open":701,"high":697,"low":701,"close":702,"change":216,"percent_change":225,"volume":703,"transactions":9,"vwap":702},"2026-06-29",25.64,25.67,172000,{"date":705,"open":706,"high":706,"low":681,"close":679,"change":206,"percent_change":207,"volume":707,"transactions":9,"vwap":679},"2026-06-26",25.66,271200,{"date":709,"open":702,"high":702,"low":681,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-25",25.63,0.035,0.14,175200,{"date":715,"open":687,"high":679,"low":687,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-24",25.595,0.045,0.18,243100,{"date":721,"open":687,"high":687,"low":722,"close":645,"change":207,"percent_change":487,"volume":723,"transactions":9,"vwap":645},"2026-06-23",25.535,221800,{"date":725,"open":710,"high":710,"low":726,"close":687,"change":567,"percent_change":525,"volume":727,"transactions":9,"vwap":687},"2026-06-22",25.56,148900,{"date":729,"open":678,"high":678,"low":645,"close":730,"change":717,"percent_change":718,"volume":731,"transactions":9,"vwap":730},"2026-06-18",25.57,168500,{"date":733,"open":730,"high":734,"low":654,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-17",25.58,25.525,-0.025,-0.1,248300,{"date":740,"open":645,"high":687,"low":639,"close":645,"change":567,"percent_change":525,"volume":741,"transactions":9,"vwap":645},"2026-06-16",158500,{"date":743,"open":639,"high":687,"low":647,"close":653,"change":496,"percent_change":497,"volume":744,"transactions":9,"vwap":653},"2026-06-15",524100,{"date":746,"open":639,"high":639,"low":633,"close":647,"change":206,"percent_change":207,"volume":747,"transactions":9,"vwap":647},"2026-06-12",125100,{"date":749,"open":664,"high":750,"low":624,"close":653,"change":216,"percent_change":225,"volume":751,"transactions":9,"vwap":653},"2026-06-11",25.546,102200,{"date":753,"open":645,"high":645,"low":633,"close":624,"change":754,"percent_change":396,"volume":755,"transactions":9,"vwap":624},"2026-06-10",-0.043,186300,{"date":757,"open":639,"high":645,"low":654,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-09",25.523,0.033,0.13,163700,{"date":763,"open":639,"high":639,"low":663,"close":663,"change":197,"percent_change":197,"volume":764,"transactions":9,"vwap":663},"2026-06-08",243700,{"date":766,"open":663,"high":663,"low":633,"close":663,"change":314,"percent_change":315,"volume":767,"transactions":9,"vwap":663},"2026-06-05",130100,{"date":769,"open":730,"high":730,"low":664,"close":639,"change":567,"percent_change":525,"volume":770,"transactions":9,"vwap":639},"2026-06-04",177600,{"date":772,"open":624,"high":653,"low":631,"close":647,"change":197,"percent_change":197,"volume":773,"transactions":9,"vwap":647},"2026-06-03",85500,{"date":775,"open":726,"high":726,"low":624,"close":647,"change":497,"percent_change":544,"volume":776,"transactions":9,"vwap":647},"2026-06-02",183800,{"date":778,"open":617,"high":779,"low":780,"close":624,"change":602,"percent_change":323,"volume":781,"transactions":9,"vwap":624},"2026-06-01",25.495,25.39,114900,{"date":783,"open":647,"high":687,"low":784,"close":673,"change":711,"percent_change":712,"volume":785,"transactions":9,"vwap":673},"2026-05-29",25.515,217200,{"date":787,"open":616,"high":647,"low":632,"close":647,"change":72,"percent_change":788,"volume":789,"transactions":9,"vwap":647},"2026-05-28",0.28,156000,{"date":791,"open":780,"high":633,"low":599,"close":633,"change":461,"percent_change":462,"volume":792,"transactions":9,"vwap":633},"2026-05-27",270800,{"date":794,"open":484,"high":780,"low":484,"close":780,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":780},"2026-05-26",0.11,0.44,103300,{"date":799,"open":503,"high":503,"low":515,"close":503,"change":461,"percent_change":462,"volume":800,"transactions":9,"vwap":503},"2026-05-22",143600,{"date":802,"open":433,"high":515,"low":452,"close":517,"change":206,"percent_change":207,"volume":803,"transactions":9,"vwap":517},"2026-05-21",140600,{"date":805,"open":517,"high":485,"low":459,"close":485,"change":338,"percent_change":339,"volume":806,"transactions":9,"vwap":485},"2026-05-20",2206600,{"date":808,"open":485,"high":485,"low":427,"close":524,"change":322,"percent_change":471,"volume":809,"transactions":9,"vwap":524},"2026-05-19",133700,{"date":811,"open":523,"high":477,"low":517,"close":477,"change":812,"percent_change":72,"volume":813,"transactions":9,"vwap":477},"2026-05-18",0.018,98400,{"date":815,"open":484,"high":484,"low":515,"close":816,"change":817,"percent_change":126,"volume":818,"transactions":9,"vwap":816},"2026-05-15",25.252,-0.148,127000,{"date":820,"open":608,"high":608,"low":609,"close":617,"change":496,"percent_change":497,"volume":821,"transactions":9,"vwap":617},"2026-05-14",55900,{"date":823,"open":824,"high":824,"low":825,"close":780,"change":207,"percent_change":487,"volume":826,"transactions":9,"vwap":780},"2026-05-13",25.46,25.365,60300,{"date":828,"open":624,"high":624,"low":625,"close":608,"change":314,"percent_change":315,"volume":829,"transactions":9,"vwap":608},"2026-05-12",122800,{"date":831,"open":647,"high":647,"low":633,"close":624,"change":496,"percent_change":497,"volume":832,"transactions":9,"vwap":624},"2026-05-11",230700,{"date":834,"open":663,"high":664,"low":824,"close":631,"change":197,"percent_change":197,"volume":835,"transactions":9,"vwap":631},"2026-05-08",97900,{"date":837,"open":647,"high":647,"low":824,"close":631,"change":197,"percent_change":197,"volume":838,"transactions":9,"vwap":631},"2026-05-07",124400,{"date":840,"open":654,"high":654,"low":616,"close":631,"change":461,"percent_change":462,"volume":841,"transactions":9,"vwap":631},"2026-05-06",260000,{"date":843,"open":633,"high":633,"low":780,"close":618,"change":567,"percent_change":525,"volume":844,"transactions":9,"vwap":618},"2026-05-05",133200,{"date":846,"open":616,"high":616,"low":599,"close":780,"change":207,"percent_change":487,"volume":847,"transactions":9,"vwap":780},"2026-05-04",134800,{"date":849,"open":824,"high":624,"low":618,"close":608,"change":278,"percent_change":121,"volume":850,"transactions":9,"vwap":608},"2026-05-01",186100,{"date":852,"open":653,"high":653,"low":824,"close":824,"change":197,"percent_change":197,"volume":853,"transactions":9,"vwap":824},"2026-04-30",219500,{"date":855,"open":653,"high":653,"low":633,"close":824,"change":322,"percent_change":856,"volume":857,"transactions":9,"vwap":824},"2026-04-29",-0.27,74000,{"date":859,"open":639,"high":639,"low":647,"close":653,"change":207,"percent_change":487,"volume":860,"transactions":9,"vwap":653},"2026-04-28",42600,{"date":862,"open":679,"high":679,"low":639,"close":730,"change":206,"percent_change":207,"volume":863,"transactions":9,"vwap":730},"2026-04-27",82300,{"date":865,"open":730,"high":734,"low":639,"close":734,"change":497,"percent_change":544,"volume":866,"transactions":9,"vwap":734},"2026-04-24",174800,{"date":868,"open":730,"high":730,"low":869,"close":639,"change":587,"percent_change":145,"volume":870,"transactions":9,"vwap":639},"2026-04-23",25.485,77800,{"date":872,"open":730,"high":730,"low":647,"close":686,"change":587,"percent_change":145,"volume":873,"transactions":9,"vwap":686},"2026-04-22",41400,{"date":875,"open":645,"high":726,"low":647,"close":645,"change":206,"percent_change":207,"volume":876,"transactions":9,"vwap":645},"2026-04-21",180600,{"date":878,"open":639,"high":730,"low":664,"close":726,"change":567,"percent_change":525,"volume":879,"transactions":9,"vwap":726},"2026-04-20",94600,{"date":881,"open":645,"high":726,"low":647,"close":639,"change":461,"percent_change":462,"volume":882,"transactions":9,"vwap":639},"2026-04-17",42200,{"date":884,"open":624,"high":663,"low":631,"close":624,"change":567,"percent_change":525,"volume":885,"transactions":9,"vwap":624},"2026-04-16",57400,{"date":887,"open":663,"high":663,"low":780,"close":824,"change":888,"percent_change":381,"volume":889,"transactions":9,"vwap":824},"2026-04-15",-0.015,65100,{"date":891,"open":654,"high":654,"low":633,"close":892,"change":587,"percent_change":145,"volume":893,"transactions":9,"vwap":892},"2026-04-14",25.475,91100,{"date":895,"open":824,"high":624,"low":632,"close":624,"change":567,"percent_change":525,"volume":896,"transactions":9,"vwap":624},"2026-04-13",109400,{"date":898,"open":664,"high":664,"low":608,"close":824,"change":899,"percent_change":314,"volume":900,"transactions":9,"vwap":824},"2026-04-10",-0.012,103100,{"date":902,"open":632,"high":663,"low":632,"close":903,"change":904,"percent_change":225,"volume":905,"transactions":9,"vwap":903},"2026-04-09",25.472,0.052,67600,{"date":907,"open":653,"high":653,"low":625,"close":632,"change":72,"percent_change":788,"volume":908,"transactions":9,"vwap":632},"2026-04-08",81900,{"date":910,"open":911,"high":912,"low":493,"close":912,"change":567,"percent_change":525,"volume":913,"transactions":9,"vwap":912},"2026-04-07",25.34,25.35,48400,{"date":915,"open":916,"high":917,"low":485,"close":484,"change":496,"percent_change":497,"volume":918,"transactions":9,"vwap":484},"2026-04-06",25.32,25.342,92500,{"date":920,"open":495,"high":912,"low":523,"close":916,"change":338,"percent_change":339,"volume":921,"transactions":9,"vwap":916},"2026-04-02",248800,{"date":923,"open":916,"high":484,"low":515,"close":495,"change":587,"percent_change":145,"volume":924,"transactions":9,"vwap":495},"2026-04-01",157700,{"date":926,"open":927,"high":912,"low":486,"close":601,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":601},"2026-03-31",25.3,0.085,0.34,315500,{"date":932,"open":460,"high":460,"low":468,"close":460,"change":461,"percent_change":462,"volume":933,"transactions":9,"vwap":460},"2026-03-30",88800,{"date":935,"open":421,"high":410,"low":441,"close":410,"change":936,"percent_change":206,"volume":937,"transactions":9,"vwap":410},"2026-03-27",-0.003,104200,{"date":939,"open":517,"high":517,"low":427,"close":940,"change":941,"percent_change":674,"volume":942,"transactions":9,"vwap":940},"2026-03-26",25.153,-0.057,69000,{"date":944,"open":517,"high":485,"low":524,"close":460,"change":567,"percent_change":525,"volume":945,"transactions":9,"vwap":460},"2026-03-25",21600,{"date":947,"open":503,"high":927,"low":411,"close":468,"change":348,"percent_change":691,"volume":948,"transactions":9,"vwap":468},"2026-03-24",120100,{"date":950,"open":609,"high":610,"low":927,"close":916,"change":496,"percent_change":497,"volume":951,"transactions":9,"vwap":916},"2026-03-23",68900,{"date":953,"open":624,"high":624,"low":523,"close":493,"change":38,"percent_change":954,"volume":955,"transactions":9,"vwap":493},"2026-03-20",-0.86,118900,{"date":957,"open":653,"high":653,"low":958,"close":653,"change":197,"percent_change":197,"volume":959,"transactions":9,"vwap":653},"2026-03-19",25.455,59100,{"date":961,"open":734,"high":734,"low":664,"close":653,"change":145,"percent_change":286,"volume":962,"transactions":9,"vwap":653},"2026-03-18",70400,{"date":964,"open":672,"high":672,"low":686,"close":645,"change":197,"percent_change":197,"volume":965,"transactions":9,"vwap":645},"2026-03-17",120700,{"date":967,"open":672,"high":710,"low":639,"close":645,"change":197,"percent_change":197,"volume":968,"transactions":9,"vwap":645},"2026-03-16",101400,{"date":970,"open":653,"high":726,"low":654,"close":645,"change":461,"percent_change":462,"volume":971,"transactions":9,"vwap":645},"2026-03-13",193100,{"date":973,"open":687,"high":687,"low":974,"close":663,"change":322,"percent_change":856,"volume":975,"transactions":9,"vwap":663},"2026-03-12",25.467,84400,{"date":977,"open":678,"high":672,"low":722,"close":726,"change":207,"percent_change":487,"volume":978,"transactions":9,"vwap":726},"2026-03-11",60600,{"date":980,"open":706,"high":695,"low":687,"close":678,"change":145,"percent_change":286,"volume":981,"transactions":9,"vwap":678},"2026-03-10",221000,{"date":983,"open":679,"high":696,"low":678,"close":679,"change":736,"percent_change":737,"volume":984,"transactions":9,"vwap":679},"2026-03-09",198700,{"date":986,"open":696,"high":706,"low":987,"close":988,"change":566,"percent_change":567,"volume":989,"transactions":9,"vwap":988},"2026-03-06",25.597,25.645,154500,{"date":991,"open":679,"high":697,"low":672,"close":701,"change":207,"percent_change":487,"volume":992,"transactions":9,"vwap":701},"2026-03-05",196600,{"date":994,"open":697,"high":995,"low":706,"close":697,"change":338,"percent_change":339,"volume":996,"transactions":9,"vwap":697},"2026-03-04",25.77,153400,{"date":998,"open":702,"high":999,"low":701,"close":696,"change":487,"percent_change":1000,"volume":1001,"transactions":9,"vwap":696},"2026-03-03",25.7,-0.62,121200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1004,"change":233,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1004},"2026-03-02",25.81,25.82,25.79,-0.42,27000,{"date":1010,"open":1011,"high":25,"low":1011,"close":1012,"change":1013,"percent_change":72,"volume":1014,"transactions":9,"vwap":1012},"2026-02-27",25.87,25.92,0.017,111900,{"date":1016,"open":1017,"high":1012,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-02-26",25.91,25.89,25.903,0.023,0.09,70800,{"date":1024,"open":1025,"high":1018,"low":1025,"close":1026,"change":567,"percent_change":525,"volume":1027,"transactions":9,"vwap":1026},"2026-02-25",25.86,25.88,105400,{"date":1029,"open":1030,"high":1011,"low":1031,"close":1025,"change":338,"percent_change":339,"volume":1032,"transactions":9,"vwap":1025},"2026-02-24",25.85,25.83,107200,{"date":1034,"open":1005,"high":1030,"low":1035,"close":1031,"change":567,"percent_change":525,"volume":1036,"transactions":9,"vwap":1031},"2026-02-23",25.815,80100,{"date":1038,"open":1039,"high":1031,"low":1039,"close":1004,"change":566,"percent_change":567,"volume":1040,"transactions":9,"vwap":1004},"2026-02-20",25.8,47700,{"date":1042,"open":1039,"high":1005,"low":1006,"close":1043,"change":682,"percent_change":303,"volume":1044,"transactions":9,"vwap":1043},"2026-02-19",25.805,73500,{"date":1046,"open":1047,"high":1004,"low":1048,"close":1049,"change":197,"percent_change":197,"volume":1050,"transactions":9,"vwap":1049},"2026-02-18",25.785,25.755,25.78,93100,{"date":1052,"open":1039,"high":1004,"low":1053,"close":1049,"change":338,"percent_change":339,"volume":1054,"transactions":9,"vwap":1049},"2026-02-17",25.76,113500,{"date":1056,"open":1026,"high":1026,"low":1057,"close":1058,"change":338,"percent_change":339,"volume":1059,"transactions":9,"vwap":1058},"2026-02-13",25.745,25.75,718300,{"date":1061,"open":695,"high":1062,"low":697,"close":1063,"change":1064,"percent_change":581,"volume":1065,"transactions":9,"vwap":1063},"2026-02-12",25.74,25.72,0.067,93200,{"date":1067,"open":696,"high":999,"low":710,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-02-11",25.653,-0.047,-0.18,224900,{"date":1073,"open":1058,"high":1058,"low":697,"close":999,"change":567,"percent_change":525,"volume":1074,"transactions":9,"vwap":999},"2026-02-10",37600,{"date":1076,"open":1077,"high":999,"low":701,"close":697,"change":497,"percent_change":544,"volume":1078,"transactions":9,"vwap":697},"2026-02-09",25.648,65800,{"date":1080,"open":702,"high":999,"low":710,"close":701,"change":206,"percent_change":207,"volume":821,"transactions":9,"vwap":701},"2026-02-06",{"date":1082,"open":710,"high":702,"low":679,"close":696,"change":72,"percent_change":1083,"volume":1084,"transactions":9,"vwap":696},"2026-02-05",0.27,39800,{"date":1086,"open":687,"high":710,"low":734,"close":734,"change":197,"percent_change":197,"volume":1087,"transactions":9,"vwap":734},"2026-02-04",72000,{"date":1089,"open":639,"high":734,"low":654,"close":734,"change":567,"percent_change":525,"volume":1090,"transactions":9,"vwap":734},"2026-02-03",56600,{"date":1092,"open":726,"high":1093,"low":645,"close":726,"change":322,"percent_change":856,"volume":1094,"transactions":9,"vwap":726},"2026-02-02",25.689,54100,{"date":1096,"open":679,"high":706,"low":678,"close":710,"change":216,"percent_change":225,"volume":773,"transactions":9,"vwap":710},"2026-01-30",{"date":1098,"open":678,"high":672,"low":653,"close":734,"change":567,"percent_change":525,"volume":1099,"transactions":9,"vwap":734},"2026-01-29",114000,{"date":1101,"open":734,"high":678,"low":653,"close":726,"change":145,"percent_change":286,"volume":1102,"transactions":9,"vwap":726},"2026-01-28",46200,{"date":1104,"open":678,"high":696,"low":734,"close":734,"change":197,"percent_change":197,"volume":1105,"transactions":9,"vwap":734},"2026-01-27",66700,{"date":1107,"open":679,"high":679,"low":734,"close":734,"change":338,"percent_change":339,"volume":1108,"transactions":9,"vwap":734},"2026-01-26",75400,{"date":1110,"open":726,"high":678,"low":645,"close":645,"change":1111,"percent_change":461,"volume":1112,"transactions":9,"vwap":645},"2026-01-23",0.015,109600,{"date":1114,"open":702,"high":702,"low":653,"close":722,"change":1115,"percent_change":145,"volume":1116,"transactions":9,"vwap":722},"2026-01-22",-0.006,86500,{"date":1118,"open":639,"high":726,"low":647,"close":1119,"change":1120,"percent_change":496,"volume":1121,"transactions":9,"vwap":1119},"2026-01-21",25.541,0.002,35800,{"date":1123,"open":653,"high":734,"low":654,"close":1124,"change":1125,"percent_change":487,"volume":1126,"transactions":9,"vwap":1124},"2026-01-20",25.539,-0.041,121500,{"date":1128,"open":706,"high":706,"low":734,"close":734,"change":207,"percent_change":487,"volume":1129,"transactions":9,"vwap":734},"2026-01-16",107400,{"date":1131,"open":697,"high":697,"low":672,"close":679,"change":567,"percent_change":525,"volume":1132,"transactions":9,"vwap":679},"2026-01-15",310100,{"date":1134,"open":710,"high":710,"low":687,"close":678,"change":682,"percent_change":303,"volume":1135,"transactions":9,"vwap":678},"2026-01-14",137100,{"date":1137,"open":678,"high":672,"low":645,"close":1138,"change":567,"percent_change":525,"volume":1139,"transactions":9,"vwap":1138},"2026-01-13",25.575,62900,{"date":1141,"open":726,"high":687,"low":639,"close":673,"change":668,"percent_change":46,"volume":1142,"transactions":9,"vwap":673},"2026-01-12",87800,{"date":1144,"open":672,"high":672,"low":726,"close":672,"change":461,"percent_change":1145,"volume":1146,"transactions":9,"vwap":672},"2026-01-09",0.23,38300,{"date":1148,"open":726,"high":1149,"low":645,"close":645,"change":206,"percent_change":207,"volume":1150,"transactions":9,"vwap":645},"2026-01-08",25.599,33100,{"date":1152,"open":726,"high":1153,"low":653,"close":726,"change":461,"percent_change":462,"volume":1102,"transactions":9,"vwap":726},"2026-01-07",25.582,{"date":1155,"open":1156,"high":653,"low":663,"close":654,"change":206,"percent_change":207,"volume":942,"transactions":9,"vwap":654},"2026-01-06",25.506,{"date":1158,"open":663,"high":784,"low":631,"close":664,"change":1159,"percent_change":1145,"volume":1160,"transactions":9,"vwap":664},"2026-01-05",0.059,30400,{"date":1162,"open":624,"high":663,"low":616,"close":1163,"change":1164,"percent_change":339,"volume":1165,"transactions":9,"vwap":1163},"2026-01-02",25.451,0.031,37500,{"date":1167,"open":616,"high":639,"low":632,"close":632,"change":737,"percent_change":1168,"volume":1169,"transactions":9,"vwap":632},"2025-12-31",-0.39,100600,{"date":1171,"open":664,"high":686,"low":664,"close":647,"change":197,"percent_change":197,"volume":1172,"transactions":9,"vwap":647},"2025-12-30",75900,{"date":1174,"open":645,"high":645,"low":663,"close":647,"change":1013,"percent_change":72,"volume":1175,"transactions":9,"vwap":647},"2025-12-29",433900,{"date":1177,"open":645,"high":645,"low":654,"close":1178,"change":1179,"percent_change":216,"volume":1180,"transactions":9,"vwap":1178},"2025-12-26",25.503,0.013,150200,{"date":1182,"open":653,"high":645,"low":869,"close":663,"change":206,"percent_change":207,"volume":1183,"transactions":9,"vwap":663},"2025-12-24",38600,{"date":1185,"open":654,"high":653,"low":663,"close":654,"change":496,"percent_change":497,"volume":1186,"transactions":9,"vwap":654},"2025-12-23",71800,{"date":1188,"open":664,"high":664,"low":624,"close":663,"change":206,"percent_change":207,"volume":1189,"transactions":9,"vwap":663},"2025-12-22",67400,{"date":1191,"open":654,"high":664,"low":869,"close":654,"change":206,"percent_change":207,"volume":1108,"transactions":9,"vwap":654},"2025-12-19",{"date":1193,"open":647,"high":653,"low":631,"close":664,"change":496,"percent_change":497,"volume":1194,"transactions":9,"vwap":664},"2025-12-18",123400,{"date":1196,"open":663,"high":654,"low":958,"close":654,"change":338,"percent_change":339,"volume":1197,"transactions":9,"vwap":654},"2025-12-17",101000,{"date":1199,"open":631,"high":730,"low":1200,"close":631,"change":216,"percent_change":225,"volume":962,"transactions":9,"vwap":631},"2025-12-16",25.435,{"date":1202,"open":824,"high":624,"low":632,"close":632,"change":206,"percent_change":207,"volume":1203,"transactions":9,"vwap":632},"2025-12-15",91800,{"date":1205,"open":618,"high":616,"low":617,"close":608,"change":278,"percent_change":121,"volume":1206,"transactions":9,"vwap":608},"2025-12-12",69600,{"date":1208,"open":654,"high":654,"low":780,"close":824,"change":497,"percent_change":544,"volume":1209,"transactions":9,"vwap":824},"2025-12-11",207900,{"date":1211,"open":633,"high":824,"low":780,"close":632,"change":567,"percent_change":525,"volume":1212,"transactions":9,"vwap":632},"2025-12-10",21300,{"date":1214,"open":633,"high":824,"low":912,"close":617,"change":1215,"percent_change":121,"volume":1216,"transactions":9,"vwap":617},"2025-12-09",-0.031,62500,{"date":1218,"open":631,"high":631,"low":608,"close":1219,"change":1220,"percent_change":322,"volume":669,"transactions":9,"vwap":1219},"2025-12-08",25.431,-0.019,{"date":1222,"open":633,"high":824,"low":599,"close":633,"change":496,"percent_change":497,"volume":1223,"transactions":9,"vwap":633},"2025-12-05",158600,{"date":1225,"open":726,"high":726,"low":618,"close":616,"change":567,"percent_change":525,"volume":1226,"transactions":9,"vwap":616},"2025-12-04",46600,{"date":1228,"open":633,"high":624,"low":632,"close":632,"change":197,"percent_change":197,"volume":1229,"transactions":9,"vwap":632},"2025-12-03",24200,{"date":1231,"open":734,"high":734,"low":632,"close":632,"change":396,"percent_change":53,"volume":1232,"transactions":9,"vwap":632},"2025-12-02",54800,{"date":1234,"open":710,"high":1030,"low":616,"close":687,"change":587,"percent_change":145,"volume":1235,"transactions":9,"vwap":687},"2025-12-01",80300,{"date":1237,"open":672,"high":679,"low":687,"close":716,"change":1238,"percent_change":216,"volume":1239,"transactions":9,"vwap":716},"2025-11-28",0.012,28700,{"date":1241,"open":734,"high":1242,"low":730,"close":1243,"change":1244,"percent_change":525,"volume":1245,"transactions":9,"vwap":1243},"2025-11-26",25.635,25.583,0.021,99500,{"date":1247,"open":654,"high":687,"low":654,"close":1248,"change":1249,"percent_change":322,"volume":1250,"transactions":9,"vwap":1248},"2025-11-25",25.562,-0.018,67100,{"date":1252,"open":633,"high":678,"low":633,"close":734,"change":497,"percent_change":544,"volume":1253,"transactions":9,"vwap":734},"2025-11-24",121400,{"date":1255,"open":734,"high":1256,"low":664,"close":639,"change":1257,"percent_change":268,"volume":1258,"transactions":9,"vwap":639},"2025-11-21",25.605,-0.035,60500,{"date":1260,"open":730,"high":687,"low":653,"close":1138,"change":717,"percent_change":718,"volume":1261,"transactions":9,"vwap":1138},"2025-11-20",59500,{"date":1263,"open":616,"high":726,"low":616,"close":653,"change":278,"percent_change":121,"volume":1264,"transactions":9,"vwap":653},"2025-11-19",122400,{"date":1266,"open":633,"high":1267,"low":633,"close":726,"change":303,"percent_change":1268,"volume":1269,"transactions":9,"vwap":726},"2025-11-18",25.563,0.39,101100,{"date":1271,"open":663,"high":1272,"low":633,"close":824,"change":567,"percent_change":525,"volume":1273,"transactions":9,"vwap":824},"2025-11-17",25.561,64700,{"date":1275,"open":734,"high":687,"low":608,"close":616,"change":188,"percent_change":150,"volume":1276,"transactions":9,"vwap":616},"2025-11-14",245900,{"date":1278,"open":734,"high":734,"low":647,"close":653,"change":668,"percent_change":46,"volume":860,"transactions":9,"vwap":653},"2025-11-13",{"date":1280,"open":672,"high":672,"low":730,"close":1281,"change":736,"percent_change":737,"volume":1282,"transactions":9,"vwap":1281},"2025-11-12",25.585,144700,{"date":1284,"open":672,"high":701,"low":687,"close":672,"change":72,"percent_change":1083,"volume":1285,"transactions":9,"vwap":672},"2025-11-11",110700,{"date":1287,"open":730,"high":1288,"low":639,"close":639,"change":197,"percent_change":197,"volume":1289,"transactions":9,"vwap":639},"2025-11-10",25.573,89800,{"date":1291,"open":679,"high":702,"low":653,"close":639,"change":278,"percent_change":121,"volume":1292,"transactions":9,"vwap":639},"2025-11-07",124600,{"date":1294,"open":726,"high":730,"low":653,"close":730,"change":795,"percent_change":1295,"volume":1296,"transactions":9,"vwap":730},"2025-11-06",0.43,51400,{"date":1298,"open":730,"high":730,"low":824,"close":824,"change":381,"percent_change":157,"volume":1299,"transactions":9,"vwap":824},"2025-11-05",73900,{"date":1301,"open":654,"high":730,"low":654,"close":647,"change":216,"percent_change":225,"volume":1302,"transactions":9,"vwap":647},"2025-11-04",66800,{"date":1304,"open":653,"high":639,"low":631,"close":631,"change":268,"percent_change":1305,"volume":1306,"transactions":9,"vwap":631},"2025-11-03",-0.55,31400,{"date":1308,"open":1309,"high":1310,"low":678,"close":672,"change":1069,"percent_change":1070,"volume":1311,"transactions":9,"vwap":672},"2025-10-31",25.614,25.658,17000,{"date":1313,"open":734,"high":706,"low":734,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-10-30",25.657,0.043,0.17,177500,{"date":1319,"open":710,"high":702,"low":734,"close":1309,"change":1320,"percent_change":381,"volume":1321,"transactions":9,"vwap":1309},"2025-10-29",-0.016,21800,{"date":1323,"open":695,"high":1324,"low":710,"close":710,"change":278,"percent_change":121,"volume":1325,"transactions":9,"vwap":710},"2025-10-28",25.709,189600,{"date":1327,"open":672,"high":1049,"low":678,"close":706,"change":461,"percent_change":1145,"volume":1328,"transactions":9,"vwap":706},"2025-10-27",35700,{"date":1330,"open":702,"high":702,"low":687,"close":678,"change":1331,"percent_change":188,"volume":1332,"transactions":9,"vwap":678},"2025-10-24",-0.023,156900,{"date":1334,"open":681,"high":696,"low":672,"close":1335,"change":1336,"percent_change":322,"volume":1337,"transactions":9,"vwap":1335},"2025-10-23",25.623,-0.017,19000,{"date":1339,"open":706,"high":697,"low":679,"close":701,"change":566,"percent_change":567,"volume":1340,"transactions":9,"vwap":701},"2025-10-22",47400,{"date":1342,"open":706,"high":706,"low":710,"close":1242,"change":566,"percent_change":567,"volume":1343,"transactions":9,"vwap":1242},"2025-10-21",20200,{"date":1345,"open":701,"high":706,"low":672,"close":710,"change":338,"percent_change":339,"volume":1346,"transactions":9,"vwap":710},"2025-10-20",34400,{"date":1348,"open":639,"high":701,"low":639,"close":678,"change":497,"percent_change":544,"volume":1349,"transactions":9,"vwap":678},"2025-10-17",61900,{"date":1351,"open":664,"high":678,"low":664,"close":726,"change":338,"percent_change":339,"volume":751,"transactions":9,"vwap":726},"2025-10-16",{"date":1353,"open":664,"high":653,"low":631,"close":653,"change":525,"percent_change":1354,"volume":1355,"transactions":9,"vwap":653},"2025-10-15",0.31,31300,{"date":1357,"open":632,"high":664,"low":632,"close":633,"change":1358,"percent_change":674,"volume":1359,"transactions":9,"vwap":633},"2025-10-14",-0.059,38000,{"date":1361,"open":618,"high":647,"low":618,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-10-13",25.509,0.089,0.35,111200,{"date":1367,"open":618,"high":824,"low":618,"close":632,"change":1368,"percent_change":712,"volume":1369,"transactions":9,"vwap":632},"2025-10-10",0.036,18900,{"date":1371,"open":610,"high":780,"low":609,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-10-09",25.384,0.064,0.25,50800,{"date":1377,"open":617,"high":632,"low":916,"close":916,"change":278,"percent_change":121,"volume":1378,"transactions":9,"vwap":916},"2025-10-08",59200,{"date":1380,"open":610,"high":617,"low":927,"close":912,"change":197,"percent_change":197,"volume":1381,"transactions":9,"vwap":912},"2025-10-07",62200,{"date":1383,"open":618,"high":618,"low":916,"close":912,"change":145,"percent_change":286,"volume":1384,"transactions":9,"vwap":912},"2025-10-06",182900,{"date":1386,"open":912,"high":610,"low":911,"close":610,"change":1159,"percent_change":1145,"volume":1387,"transactions":9,"vwap":610},"2025-10-03",40300,{"date":1389,"open":927,"high":912,"low":927,"close":1390,"change":1391,"percent_change":233,"volume":1392,"transactions":9,"vwap":1390},"2025-10-02",25.311,-0.028,66000,{"date":1394,"open":599,"high":599,"low":1395,"close":1396,"change":1397,"percent_change":116,"volume":1398,"transactions":9,"vwap":1396},"2025-10-01",25.329,25.339,-0.081,20900,{"date":1400,"open":911,"high":632,"low":916,"close":632,"change":461,"percent_change":462,"volume":1401,"transactions":9,"vwap":632},"2025-09-30",42300,{"date":1403,"open":911,"high":599,"low":493,"close":609,"change":711,"percent_change":712,"volume":1404,"transactions":9,"vwap":609},"2025-09-29",45300,{"date":1406,"open":912,"high":912,"low":1407,"close":1408,"change":1111,"percent_change":461,"volume":1409,"transactions":9,"vwap":1408},"2025-09-26",25.313,25.325,436800,{"date":1411,"open":916,"high":609,"low":1412,"close":493,"change":1413,"percent_change":1070,"volume":1250,"transactions":9,"vwap":493},"2025-09-25",25.305,-0.045,{"date":1415,"open":610,"high":599,"low":1416,"close":1417,"change":278,"percent_change":121,"volume":1418,"transactions":9,"vwap":1417},"2025-09-24",25.335,25.355,25200,{"date":1420,"open":617,"high":608,"low":610,"close":1421,"change":888,"percent_change":381,"volume":1422,"transactions":9,"vwap":1421},"2025-09-23",25.385,20100,{"date":1424,"open":618,"high":632,"low":599,"close":617,"change":717,"percent_change":718,"volume":1425,"transactions":9,"vwap":617},"2025-09-22",23200,{"date":1427,"open":780,"high":632,"low":523,"close":1417,"change":668,"percent_change":38,"volume":1044,"transactions":9,"vwap":1417},"2025-09-19",{"date":1429,"open":617,"high":608,"low":916,"close":618,"change":145,"percent_change":286,"volume":1430,"transactions":9,"vwap":618},"2025-09-18",70700,{"date":1432,"open":632,"high":639,"low":911,"close":608,"change":338,"percent_change":339,"volume":1433,"transactions":9,"vwap":608},"2025-09-17",107100,{"date":1435,"open":654,"high":654,"low":1436,"close":617,"change":338,"percent_change":339,"volume":1229,"transactions":9,"vwap":617},"2025-09-16",25.393,{"date":1438,"open":1439,"high":617,"low":916,"close":610,"change":338,"percent_change":339,"volume":1440,"transactions":9,"vwap":610},"2025-09-15",25.389,63800,{"date":1442,"open":484,"high":609,"low":916,"close":911,"change":197,"percent_change":197,"volume":1102,"transactions":9,"vwap":911},"2025-09-12",{"date":1444,"open":495,"high":610,"low":495,"close":911,"change":461,"percent_change":462,"volume":1445,"transactions":9,"vwap":911},"2025-09-11",28200,{"date":1447,"open":433,"high":927,"low":433,"close":503,"change":795,"percent_change":796,"volume":1448,"transactions":9,"vwap":503},"2025-09-10",46800,{"date":1450,"open":427,"high":459,"low":421,"close":459,"change":206,"percent_change":207,"volume":1451,"transactions":9,"vwap":459},"2025-09-09",63400,{"date":1453,"open":550,"high":433,"low":550,"close":433,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":433},"2025-09-08",0.153,0.61,151000,{"date":1458,"open":404,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-09-05",25.07,24.97,25.027,0.127,0.51,106000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":760,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-09-04",24.85,24.9,24.812,0.52,176800,{"date":1473,"open":1474,"high":1475,"low":1474,"close":374,"change":525,"percent_change":526,"volume":1476,"transactions":9,"vwap":374},"2025-09-03",24.72,24.79,46000,{"date":1478,"open":1474,"high":1474,"low":1479,"close":1480,"change":121,"percent_change":106,"volume":1481,"transactions":9,"vwap":1480},"2025-09-02",24.62,24.69,169800,{"date":1483,"open":1475,"high":1484,"low":1475,"close":364,"change":278,"percent_change":121,"volume":1485,"transactions":9,"vwap":364},"2025-08-29",24.83,39900,{"date":1487,"open":1488,"high":1488,"low":364,"close":389,"change":682,"percent_change":303,"volume":1489,"transactions":9,"vwap":389},"2025-08-28",24.87,98800,{"date":1491,"open":367,"high":356,"low":367,"close":1492,"change":566,"percent_change":567,"volume":1493,"transactions":9,"vwap":1492},"2025-08-27",24.815,66500,{"date":1495,"open":374,"high":364,"low":1496,"close":364,"change":216,"percent_change":225,"volume":1497,"transactions":9,"vwap":364},"2025-08-26",24.76,34200,{"date":1499,"open":374,"high":387,"low":1500,"close":1496,"change":567,"percent_change":525,"volume":1501,"transactions":9,"vwap":1496},"2025-08-25",24.71,86400,{"date":1503,"open":366,"high":389,"low":1500,"close":366,"change":497,"percent_change":544,"volume":1504,"transactions":9,"vwap":366},"2025-08-22",55800,{"date":1506,"open":366,"high":366,"low":1480,"close":358,"change":1331,"percent_change":188,"volume":1507,"transactions":9,"vwap":358},"2025-08-21",153900,{"date":1509,"open":1496,"high":374,"low":358,"close":1510,"change":1179,"percent_change":216,"volume":1511,"transactions":9,"vwap":1510},"2025-08-20",24.723,34300,{"date":1513,"open":1514,"high":1515,"low":1500,"close":1500,"change":1413,"percent_change":1070,"volume":1516,"transactions":9,"vwap":1500},"2025-08-19",24.785,24.8,113300,{"date":1518,"open":364,"high":364,"low":1519,"close":1520,"change":587,"percent_change":145,"volume":1521,"transactions":9,"vwap":1520},"2025-08-18",24.73,24.755,101800,{"date":1523,"open":374,"high":1492,"low":366,"close":1496,"change":567,"percent_change":525,"volume":1524,"transactions":9,"vwap":1496},"2025-08-15",61600,{"date":1526,"open":1475,"high":388,"low":1519,"close":366,"change":207,"percent_change":487,"volume":1527,"transactions":9,"vwap":366},"2025-08-14",13900,{"date":1529,"open":389,"high":389,"low":374,"close":355,"change":216,"percent_change":225,"volume":1530,"transactions":9,"vwap":355},"2025-08-13",116900,{"date":1532,"open":374,"high":1475,"low":1519,"close":1519,"change":197,"percent_change":197,"volume":1533,"transactions":9,"vwap":1519},"2025-08-12",95700,{"date":1535,"open":364,"high":364,"low":1519,"close":1519,"change":145,"percent_change":286,"volume":1536,"transactions":9,"vwap":1519},"2025-08-11",29600,{"date":1538,"open":1519,"high":1539,"low":1474,"close":367,"change":1540,"percent_change":145,"volume":1541,"transactions":9,"vwap":367},"2025-08-08",24.759,-0.004,39700,{"date":1543,"open":1544,"high":1484,"low":366,"close":1545,"change":1373,"percent_change":581,"volume":1546,"transactions":9,"vwap":1545},"2025-08-07",24.818,24.754,43900,{"date":1548,"open":367,"high":1549,"low":1480,"close":1480,"change":1550,"percent_change":1007,"volume":1551,"transactions":9,"vwap":1480},"2025-08-06",24.776,-0.105,23100,{"date":1553,"open":367,"high":364,"low":367,"close":388,"change":338,"percent_change":339,"volume":1554,"transactions":9,"vwap":388},"2025-08-05",68800,{"date":1556,"open":364,"high":364,"low":1474,"close":1557,"change":566,"percent_change":567,"volume":1273,"transactions":9,"vwap":1557},"2025-08-04",24.765,{"date":1559,"open":374,"high":1488,"low":1560,"close":1496,"change":497,"percent_change":544,"volume":1561,"transactions":9,"vwap":1496},"2025-08-01",24.64,131500,{"date":1563,"open":1500,"high":367,"low":1564,"close":1474,"change":216,"percent_change":225,"volume":1565,"transactions":9,"vwap":1474},"2025-07-31",24.68,72300,{"date":1567,"open":1474,"high":355,"low":1568,"close":357,"change":381,"percent_change":157,"volume":1569,"transactions":9,"vwap":357},"2025-07-30",24.63,29500,{"date":1571,"open":1572,"high":1496,"low":1573,"close":1519,"change":525,"percent_change":526,"volume":1574,"transactions":9,"vwap":1519},"2025-07-29",24.685,24.66,146700,{"date":1576,"open":1479,"high":1573,"low":1479,"close":1577,"change":567,"percent_change":525,"volume":1139,"transactions":9,"vwap":1577},"2025-07-28",24.65,{"date":1579,"open":364,"high":364,"low":1580,"close":1568,"change":145,"percent_change":286,"volume":1581,"transactions":9,"vwap":1568},"2025-07-25",24.58,34700,{"date":1583,"open":1584,"high":1577,"low":335,"close":1577,"change":496,"percent_change":497,"volume":1585,"transactions":9,"vwap":1577},"2025-07-24",24.617,408300,{"date":1587,"open":1588,"high":1480,"low":1589,"close":1560,"change":145,"percent_change":286,"volume":1590,"transactions":9,"vwap":1560},"2025-07-23",24.639,24.601,32900,{"date":1592,"open":1560,"high":1564,"low":1568,"close":1573,"change":145,"percent_change":286,"volume":1112,"transactions":9,"vwap":1573},"2025-07-22",{"date":1594,"open":1595,"high":1480,"low":1560,"close":1564,"change":303,"percent_change":304,"volume":1596,"transactions":9,"vwap":1564},"2025-07-21",24.681,151100,{"date":1598,"open":1580,"high":1568,"low":293,"close":1580,"change":145,"percent_change":286,"volume":1599,"transactions":9,"vwap":1580},"2025-07-18",96900,{"date":1601,"open":1573,"high":1602,"low":337,"close":337,"change":188,"percent_change":414,"volume":1603,"transactions":9,"vwap":337},"2025-07-17",24.684,29700,{"date":1605,"open":364,"high":364,"low":1564,"close":1480,"change":1606,"percent_change":381,"volume":1607,"transactions":9,"vwap":1480},"2025-07-16",-0.014,54300,{"date":1609,"open":1475,"high":1475,"low":1480,"close":1610,"change":1611,"percent_change":22,"volume":1612,"transactions":9,"vwap":1610},"2025-07-15",24.704,-0.036,50400,{"date":1614,"open":1475,"high":1515,"low":1500,"close":366,"change":1615,"percent_change":286,"volume":1616,"transactions":9,"vwap":366},"2025-07-14",-0.021,152900,{"date":1618,"open":1619,"high":1620,"low":367,"close":1621,"change":1622,"percent_change":471,"volume":1623,"transactions":9,"vwap":1621},"2025-07-11",24.789,24.807,24.761,-0.069,106600,{"date":1625,"open":1626,"high":1626,"low":356,"close":1484,"change":567,"percent_change":525,"volume":1094,"transactions":9,"vwap":1484},"2025-07-10",24.94,{"date":1628,"open":1467,"high":1629,"low":1515,"close":364,"change":587,"percent_change":145,"volume":1630,"transactions":9,"vwap":364},"2025-07-09",24.857,44200,{"date":1632,"open":364,"high":1633,"low":355,"close":1492,"change":682,"percent_change":303,"volume":1261,"transactions":9,"vwap":1492},"2025-07-08",24.839,{"date":1635,"open":364,"high":389,"low":1475,"close":1475,"change":314,"percent_change":315,"volume":1636,"transactions":9,"vwap":1475},"2025-07-07",56800,{"date":1638,"open":364,"high":1467,"low":1515,"close":389,"change":278,"percent_change":121,"volume":1546,"transactions":9,"vwap":389},"2025-07-03",{"date":1640,"open":1475,"high":1488,"low":1475,"close":1488,"change":206,"percent_change":207,"volume":1392,"transactions":9,"vwap":1488},"2025-07-02",{"date":1642,"open":1467,"high":380,"low":1484,"close":380,"change":754,"percent_change":396,"volume":1643,"transactions":9,"vwap":380},"2025-07-01",135000,{"date":1645,"open":1646,"high":412,"low":380,"close":1647,"change":1648,"percent_change":217,"volume":1649,"transactions":9,"vwap":1647},"2025-06-30",24.886,24.923,0.053,45500,{"date":1651,"open":1467,"high":1468,"low":356,"close":1488,"change":567,"percent_change":525,"volume":1250,"transactions":9,"vwap":1488},"2025-06-27",{"date":1653,"open":1626,"high":1626,"low":356,"close":1467,"change":1654,"percent_change":278,"volume":1655,"transactions":9,"vwap":1467},"2025-06-26",-0.008,44400,{"date":1657,"open":364,"high":380,"low":1515,"close":1658,"change":1659,"percent_change":188,"volume":1660,"transactions":9,"vwap":1658},"2025-06-25",24.858,-0.022,152600,{"date":1662,"open":1633,"high":427,"low":1515,"close":380,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":380},"2025-06-24",0.075,0.3,116300,{"date":1667,"open":380,"high":1668,"low":367,"close":1669,"change":888,"percent_change":381,"volume":1670,"transactions":9,"vwap":1669},"2025-06-23",24.91,24.805,98100,{"date":1672,"open":355,"high":1467,"low":355,"close":356,"change":567,"percent_change":525,"volume":1673,"transactions":9,"vwap":356},"2025-06-20",31800,{"date":1675,"open":389,"high":387,"low":374,"close":1515,"change":145,"percent_change":286,"volume":1524,"transactions":9,"vwap":1515},"2025-06-18",{"date":1677,"open":355,"high":356,"low":355,"close":356,"change":461,"percent_change":462,"volume":1678,"transactions":9,"vwap":356},"2025-06-17",73400,{"date":1680,"open":1520,"high":389,"low":1681,"close":1496,"change":936,"percent_change":206,"volume":1682,"transactions":9,"vwap":1496},"2025-06-16",24.744,57600,{"date":1684,"open":367,"high":364,"low":1519,"close":1685,"change":1686,"percent_change":22,"volume":1687,"transactions":9,"vwap":1685},"2025-06-13",24.763,-0.037,18600,{"date":1689,"open":1626,"high":1626,"low":366,"close":1515,"change":544,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1515},"2025-06-12",0.65,65200,{"date":1693,"open":1564,"high":1694,"low":1560,"close":1560,"change":322,"percent_change":471,"volume":1695,"transactions":9,"vwap":1560},"2025-06-11",24.725,43600,{"date":1697,"open":1500,"high":389,"low":1564,"close":1500,"change":496,"percent_change":497,"volume":1169,"transactions":9,"vwap":1500},"2025-06-10",{"date":1699,"open":1577,"high":366,"low":1560,"close":358,"change":795,"percent_change":1700,"volume":1701,"transactions":9,"vwap":358},"2025-06-09",0.45,131000,{"date":1703,"open":1479,"high":1564,"low":329,"close":329,"change":348,"percent_change":349,"volume":1546,"transactions":9,"vwap":329},"2025-06-06",{"date":1705,"open":1706,"high":1707,"low":1480,"close":1474,"change":206,"percent_change":207,"volume":1708,"transactions":9,"vwap":1474},"2025-06-05",24.698,24.777,37800,{"date":1710,"open":366,"high":366,"low":1577,"close":1519,"change":525,"percent_change":526,"volume":1623,"transactions":9,"vwap":1519},"2025-06-04",{"date":1712,"open":1568,"high":1713,"low":329,"close":1577,"change":145,"percent_change":286,"volume":1714,"transactions":9,"vwap":1577},"2025-06-03",24.657,39200,{"date":1716,"open":1519,"high":1519,"low":284,"close":357,"change":286,"percent_change":116,"volume":989,"transactions":9,"vwap":357},"2025-06-02",{"date":1718,"open":1719,"high":1719,"low":358,"close":367,"change":322,"percent_change":471,"volume":1720,"transactions":9,"vwap":367},"2025-05-30",24.823,153200,{"date":1722,"open":1484,"high":1484,"low":1519,"close":356,"change":461,"percent_change":462,"volume":1723,"transactions":9,"vwap":356},"2025-05-29",60400,{"date":1725,"open":389,"high":1629,"low":1496,"close":1496,"change":121,"percent_change":106,"volume":1726,"transactions":9,"vwap":1496},"2025-05-28",76400,{"date":1728,"open":1475,"high":380,"low":355,"close":380,"change":760,"percent_change":1729,"volume":1730,"transactions":9,"vwap":380},"2025-05-27",0.53,27500,{"date":1732,"open":367,"high":364,"low":1519,"close":367,"change":338,"percent_change":339,"volume":1733,"transactions":9,"vwap":367},"2025-05-23",88000,{"date":1735,"open":1577,"high":1474,"low":1736,"close":1474,"change":197,"percent_change":197,"volume":1737,"transactions":9,"vwap":1474},"2025-05-22",24.636,185900,{"date":1739,"open":1488,"high":1488,"low":1480,"close":1474,"change":188,"percent_change":414,"volume":1740,"transactions":9,"vwap":1474},"2025-05-21",37400,{"date":1742,"open":1488,"high":1488,"low":1515,"close":364,"change":286,"percent_change":116,"volume":1743,"transactions":9,"vwap":364},"2025-05-20",40500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":497,"percent_change":544,"volume":1749,"transactions":9,"vwap":1747},"2025-05-19",24.779,24.89,24.764,10400,{"date":1751,"open":395,"high":395,"low":1496,"close":1467,"change":303,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1467},"2025-05-16",0.4,73800,{"date":1755,"open":1756,"high":387,"low":1500,"close":367,"change":314,"percent_change":315,"volume":1757,"transactions":9,"vwap":367},"2025-05-15",24.844,177000,{"date":1759,"open":1760,"high":1761,"low":367,"close":1515,"change":233,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1515},"2025-05-14",24.868,24.885,-0.44,194500,{"date":1765,"open":1766,"high":1766,"low":389,"close":1668,"change":197,"percent_change":197,"volume":1767,"transactions":9,"vwap":1668},"2025-05-13",24.96,32400,{"date":1769,"open":1484,"high":1770,"low":374,"close":1668,"change":72,"percent_change":788,"volume":1771,"transactions":9,"vwap":1668},"2025-05-12",24.99,64400,{"date":1773,"open":387,"high":404,"low":389,"close":389,"change":737,"percent_change":1774,"volume":1775,"transactions":9,"vwap":389},"2025-05-09",-0.4,134100,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1626,"change":496,"percent_change":497,"volume":1780,"transactions":9,"vwap":1626},"2025-05-08",25.049999,24.92,76800,{"date":1782,"open":1668,"high":1460,"low":1468,"close":395,"change":496,"percent_change":497,"volume":1783,"transactions":9,"vwap":395},"2025-05-07",44700,{"date":1785,"open":1544,"high":395,"low":1492,"close":1779,"change":461,"percent_change":462,"volume":1786,"transactions":9,"vwap":1779},"2025-05-06",99900,{"date":1788,"open":1467,"high":1488,"low":1515,"close":387,"change":207,"percent_change":487,"volume":1789,"transactions":9,"vwap":387},"2025-05-05",41100,{"date":1791,"open":1778,"high":524,"low":355,"close":1468,"change":101,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1468},"2025-05-02",-1.19,137300,{"date":1795,"open":1796,"high":460,"low":1467,"close":524,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":524},"2025-05-01",24.978,0.193,0.77,52100,{"date":1801,"open":1468,"high":1802,"low":1468,"close":1802,"change":1803,"percent_change":1295,"volume":1804,"transactions":9,"vwap":1802},"2025-04-30",25.007,0.107,50900,{"date":1806,"open":1467,"high":412,"low":1484,"close":1468,"change":72,"percent_change":788,"volume":1807,"transactions":9,"vwap":1468},"2025-04-29",52900,{"date":1809,"open":389,"high":1810,"low":367,"close":1484,"change":1811,"percent_change":303,"volume":1812,"transactions":9,"vwap":1484},"2025-04-28",24.869,0.024,68200,{"date":180,"open":374,"high":1467,"low":1814,"close":1815,"change":1368,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},24.745,24.806,0.15,37100]