[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUKH":3,"homepage-market-summary":29,"stock-historical-DUKH":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"DUKH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Ocean Park High Income ETF","Nasdaq",null,"ELECTRIC & OTHER SERVICES COMBINED","Charlotte, NC",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},5.8785,1.3644,"Monthly",{"close":18,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.21,23.19,23.16,0.05,0.22,1230.9095,24.74,23.05,6747.138569721115,9.5,2757,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":12,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":12,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":12,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":12,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":12,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":12,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":18,"start_date":179,"end_date":5},24.75,5360,1956331.781,-2.7,"2025-04-22",[181,184,192,201,211,221,229,240,248,258,268,278,288,294,303,311,321,329,338,349,360,370,380,390,397,404,414,420,428,436,440,448,455,462,469,475,481,487,494,502,509,515,525,531,538,547,553,563,569,576,582,591,598,605,611,621,628,637,646,655,661,665,671,677,684,689,696,701,707,712,716,720,723,725,730,736,741,743,750,756,762,768,772,778,783,788,793,798,803,806,809,815,820,825,830,833,836,840,842,846,851,855,858,864,870,873,876,882,886,890,893,898,904,912,915,920,923,926,928,930,934,938,941,944,948,951,955,957,961,966,970,972,977,980,983,988,993,998,1003,1009,1014,1018,1023,1026,1029,1032,1037,1045,1052,1060,1067,1072,1077,1083,1088,1093,1098,1101,1107,1110,1113,1116,1119,1122,1126,1132,1139,1142,1146,1151,1156,1159,1163,1165,1168,1170,1174,1177,1180,1183,1186,1189,1191,1193,1196,1198,1200,1205,1209,1214,1219,1225,1229,1233,1236,1239,1244,1248,1253,1256,1259,1261,1265,1268,1271,1276,1278,1281,1284,1286,1289,1292,1295,1297,1300,1304,1308,1311,1314,1317,1322,1326,1329,1332,1334,1338,1340,1344,1350,1353,1356,1359,1361,1363,1366,1372,1377,1379,1383,1386,1389,1392,1395,1398,1400,1404,1407,1410,1412,1416,1418,1421,1427,1433,1437,1441,1443,1447,1451,1456,1461,1463,1465,1469,1473,1475,1478,1480,1482,1484,1486,1489,1494,1497,1502,1504,1506,1508,1510,1513,1517,1519,1521,1524,1526,1530,1533,1535,1538,1542,1544,1546,1549,1553,1559,1561,1565,1569,1571,1573,1576,1578,1581,1583,1585,1588,1591,1594,1596,1598,1600,1603,1606,1610,1614,1618,1620,1623,1627,1631,1634,1639,1642,1644,1647,1651,1654,1657,1660,1664,1666,1669,1674,1677,1681,1684,1686,1689,1693,1696,1700,1704,1708,1711,1715,1717,1721,1724,1726,1729,1731,1735,1738,1740,1743,1747,1751,1754,1757,1760,1763,1768,1770,1772,1774],{"date":5,"open":18,"high":18,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},34,23.2046,{"date":185,"open":186,"high":19,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",23.12,-0.03,-0.13,2143.2793,68,23.1578,{"date":193,"open":194,"high":195,"low":19,"close":19,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",23.23,23.2301,-0.0254,-0.11,1516.8258,40,23.2294,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",23.249,23.2,23.2154,-0.0359,-0.15,856.4981,36,23.2233,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",23.27,23.24,23.2513,-0.0928,-0.4,1303.3554,32,23.2486,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":64,"vwap":228},"2026-09-25",23.29,23.3441,0.0041,0.02,216.3974,23.3101,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",23.3696,23.37,23.32,23.34,-0.0622,-0.27,11554.9506,49,23.3271,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":199,"vwap":247},"2026-09-23",23.46,23.4022,-0.14,-0.59,866.2728,23.4449,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",23.56,23.5272,23.5422,0.0023,0.01,3841.6816,38,23.5326,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",23.52,23.55,23.5399,0.0399,0.17,13224.6679,47,23.5292,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",23.51,23.48,23.5,-0.0448,-0.19,556.7099,29,23.4925,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",23.54,23.5448,23.53,0.0848,0.36,1078.7099,30,23.5342,{"date":289,"open":260,"high":260,"low":242,"close":242,"change":290,"percent_change":291,"volume":292,"transactions":219,"vwap":293},"2026-09-16",0.0006,0,725.6679,23.5013,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":207,"volume":300,"transactions":301,"vwap":302},"2026-09-15",23.47,23.44,23.4594,-0.0362,1481.6679,39,23.4595,{"date":304,"open":270,"high":305,"low":242,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":277},"2026-09-14",23.535,23.4956,-0.0598,-0.25,34586.0814,109,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",23.58,23.585,23.5554,0.0301,0.13,454.8676,33,23.5795,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":199,"vwap":328},"2026-09-10",23.57,23.5253,-0.1,-0.42,1001.8858,23.5575,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":308,"volume":335,"transactions":336,"vwap":337},"2026-09-09",23.65,23.68,23.6253,-0.0601,3579.8438,41,23.6334,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",23.69,23.7199,23.671,23.6854,-0.1196,-0.5,3576.7925,566,23.7022,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",23.81,23.82,23.79,23.805,-0.0149,-0.06,6092.7925,62,23.8047,{"date":361,"open":351,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",23.84,23.78,23.8199,0.0561,0.24,16830.075,71,23.7914,{"date":371,"open":372,"high":353,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",23.755,23.73,23.7638,0.0384,0.16,9445.1236,1809,23.782,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",23.6606,23.8,23.7254,-0.1146,-0.48,3132.1721,51,23.7441,{"date":391,"open":383,"high":362,"low":353,"close":362,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",0.0346,0.15,7797.6897,48,23.8197,{"date":398,"open":399,"high":399,"low":383,"close":400,"change":401,"percent_change":274,"volume":402,"transactions":388,"vwap":403},"2026-08-28",23.845,23.8054,-0.0446,4137.6897,23.8238,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":356,"volume":411,"transactions":412,"vwap":413},"2026-08-27",23.855,23.865,23.8412,23.85,-0.015,622.6897,28,23.8474,{"date":415,"open":406,"high":416,"low":362,"close":407,"change":291,"percent_change":291,"volume":417,"transactions":418,"vwap":419},"2026-08-26",23.8796,1358.6897,20,23.8622,{"date":421,"open":422,"high":407,"low":351,"close":407,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",23.835,0.064,0.27,403.6897,21,23.8223,{"date":429,"open":430,"high":352,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":395,"vwap":435},"2026-08-24",23.75,23.801,0.051,0.21,945.7119,23.7973,{"date":437,"open":430,"high":363,"low":430,"close":430,"change":410,"percent_change":356,"volume":438,"transactions":256,"vwap":439},"2026-08-21",4121.1563,23.7756,{"date":441,"open":430,"high":442,"low":430,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",23.765,-0.0397,-0.17,1539.0898,26,23.7636,{"date":449,"open":409,"high":409,"low":450,"close":359,"change":451,"percent_change":121,"volume":452,"transactions":453,"vwap":454},"2026-08-19",23.76,0.0593,685.0898,31,23.8222,{"date":456,"open":457,"high":450,"low":373,"close":458,"change":401,"percent_change":274,"volume":459,"transactions":460,"vwap":461},"2026-08-18",23.74,23.7454,7205.0898,37,23.7431,{"date":463,"open":383,"high":409,"low":450,"close":353,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",-0.055,-0.23,7983.0898,64,23.8311,{"date":470,"open":352,"high":471,"low":352,"close":399,"change":410,"percent_change":356,"volume":472,"transactions":473,"vwap":474},"2026-08-14",23.88,2721.821,42,23.8644,{"date":476,"open":477,"high":478,"low":477,"close":477,"change":21,"percent_change":433,"volume":479,"transactions":199,"vwap":480},"2026-08-13",23.86,23.9163,1185.7182,23.888,{"date":482,"open":450,"high":483,"low":450,"close":351,"change":484,"percent_change":366,"volume":485,"transactions":426,"vwap":486},"2026-08-12",23.83,0.0562,1556.7082,23.7852,{"date":488,"open":442,"high":489,"low":373,"close":490,"change":491,"percent_change":106,"volume":492,"transactions":266,"vwap":493},"2026-08-11",23.7899,23.7538,0.0142,4247.9311,23.7602,{"date":495,"open":430,"high":353,"low":496,"close":497,"change":498,"percent_change":274,"volume":499,"transactions":500,"vwap":501},"2026-08-10",23.72,23.7396,-0.0454,55833.9311,119,23.7474,{"date":503,"open":373,"high":504,"low":373,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":286,"vwap":508},"2026-08-07",23.785,0.055,0.23,1749.9311,23.7385,{"date":510,"open":511,"high":511,"low":496,"close":373,"change":512,"percent_change":274,"volume":513,"transactions":412,"vwap":514},"2026-08-06",23.741,-0.045,576.8469,23.7417,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",23.7999,23.77,23.775,-0.125,-0.52,1232.889,14,23.7748,{"date":526,"open":527,"high":528,"low":477,"close":528,"change":106,"percent_change":121,"volume":529,"transactions":64,"vwap":530},"2026-08-04",23.87,23.9,2670.0172,23.8743,{"date":532,"open":363,"high":362,"low":363,"close":362,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",0.105,0.44,3845,56,23.8112,{"date":539,"open":373,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-31",23.735,23.7299,-0.005,-0.02,861,18,23.7339,{"date":548,"open":540,"high":450,"low":496,"close":457,"change":549,"percent_change":22,"volume":550,"transactions":551,"vwap":552},"2026-07-30",0.0525,1670,23,23.7435,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-29",23.705,23.7195,23.6875,-0.0375,-0.16,1452,24,23.7068,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":291,"percent_change":291,"volume":568,"transactions":286,"vwap":496},"2026-07-28",23.7,23.7392,23.725,1903,{"date":570,"open":571,"high":567,"low":571,"close":567,"change":572,"percent_change":226,"volume":573,"transactions":574,"vwap":575},"2026-07-27",23.71,0.0051,498,12,23.7204,{"date":577,"open":340,"high":518,"low":340,"close":341,"change":578,"percent_change":254,"volume":579,"transactions":580,"vwap":581},"2026-07-24",0.0027,18744,44,23.6929,{"date":583,"open":373,"high":457,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",23.7015,23.7172,-0.0931,-0.39,7994,101,23.7301,{"date":592,"open":422,"high":422,"low":593,"close":593,"change":594,"percent_change":325,"volume":595,"transactions":596,"vwap":597},"2026-07-22",23.8103,-0.025,338,11,23.8255,{"date":599,"open":528,"high":528,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":523,"vwap":604},"2026-07-21",23.8353,-0.0097,-0.04,755,23.8749,{"date":606,"open":477,"high":471,"low":483,"close":399,"change":607,"percent_change":608,"volume":609,"transactions":266,"vwap":610},"2026-07-20",-0.0176,-0.07,7279,23.8604,{"date":612,"open":613,"high":614,"low":483,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-17",23.868,23.89,23.8626,-0.0124,-0.05,6314,45,23.8553,{"date":622,"open":527,"high":528,"low":527,"close":623,"change":624,"percent_change":444,"volume":625,"transactions":626,"vwap":627},"2026-07-16",23.875,-0.0406,5275,129,23.8955,{"date":629,"open":630,"high":631,"low":471,"close":632,"change":633,"percent_change":393,"volume":634,"transactions":635,"vwap":636},"2026-07-15",23.93,23.95,23.9156,0.0363,15630,166,23.9238,{"date":638,"open":614,"high":614,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-14",23.8501,23.8793,0.0274,0.11,11571,146,23.884,{"date":647,"open":527,"high":614,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-13",23.8201,23.8519,-0.0531,-0.22,41630.083,606,23.8613,{"date":656,"open":657,"high":630,"low":658,"close":659,"change":291,"percent_change":291,"volume":660,"transactions":9,"vwap":659},"2026-07-10",23.915,23.892,23.905,31000,{"date":662,"open":528,"high":663,"low":528,"close":659,"change":21,"percent_change":433,"volume":664,"transactions":9,"vwap":659},"2026-07-09",23.94,50200,{"date":666,"open":406,"high":667,"low":352,"close":406,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":406},"2026-07-08",23.869,-0.051,-0.21,16700,{"date":672,"open":614,"high":630,"low":471,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-07",23.906,-0.174,-0.72,31600,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":682,"percent_change":151,"volume":683,"transactions":9,"vwap":680},"2026-07-06",24.049999,24.08,24.02,0.085,2100,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":542,"percent_change":543,"volume":688,"transactions":9,"vwap":687},"2026-07-02",23.98,23.995,300,{"date":690,"open":691,"high":691,"low":692,"close":561,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":561},"2026-07-01",24.01,23.975,0.045,0.19,3500,{"date":697,"open":698,"high":698,"low":699,"close":699,"change":291,"percent_change":291,"volume":700,"transactions":9,"vwap":699},"2026-06-30",23.99,23.955,3600,{"date":702,"open":703,"high":703,"low":630,"close":699,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":699},"2026-06-29",23.97,0.025,0.1,1600,{"date":708,"open":663,"high":709,"low":710,"close":630,"change":111,"percent_change":602,"volume":711,"transactions":9,"vwap":630},"2026-06-26",23.96,23.92,6400,{"date":713,"open":630,"high":709,"low":710,"close":663,"change":714,"percent_change":317,"volume":715,"transactions":9,"vwap":663},"2026-06-25",0.03,5700,{"date":717,"open":630,"high":709,"low":718,"close":718,"change":356,"percent_change":308,"volume":719,"transactions":9,"vwap":718},"2026-06-24",23.91,2300,{"date":721,"open":630,"high":703,"low":630,"close":703,"change":542,"percent_change":543,"volume":722,"transactions":9,"vwap":703},"2026-06-23",9700,{"date":724,"open":687,"high":561,"low":692,"close":692,"change":617,"percent_change":669,"volume":700,"transactions":9,"vwap":692},"2026-06-22",{"date":726,"open":679,"high":727,"low":698,"close":728,"change":106,"percent_change":121,"volume":729,"transactions":9,"vwap":728},"2026-06-18",24.059999,24.025,4100,{"date":731,"open":732,"high":727,"low":733,"close":733,"change":608,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-17",24.047001,23.965,-0.29,6200,{"date":737,"open":691,"high":738,"low":691,"close":739,"change":291,"percent_change":291,"volume":740,"transactions":9,"vwap":739},"2026-06-16",24.07,24.035,3100,{"date":742,"open":703,"high":738,"low":703,"close":739,"change":423,"percent_change":424,"volume":729,"transactions":9,"vwap":739},"2026-06-15",{"date":744,"open":745,"high":561,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-12",23.935,23.971,0.019,0.08,2800,{"date":751,"open":362,"high":686,"low":362,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-11",23.952,0.123,0.52,99600,{"date":757,"open":471,"high":471,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-10",23.829,-0.083,-0.35,3300,{"date":763,"open":631,"high":709,"low":527,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-09",23.912,0.047,0.2,10100,{"date":769,"open":527,"high":718,"low":362,"close":407,"change":770,"percent_change":254,"volume":771,"transactions":9,"vwap":407},"2026-06-08",0.003,28000,{"date":773,"open":659,"high":659,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-05",23.862,-0.113,-0.47,1900,{"date":779,"open":780,"high":691,"low":780,"close":692,"change":781,"percent_change":760,"volume":782,"transactions":9,"vwap":692},"2026-06-04",23.961,-0.084,23900,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":308,"volume":688,"transactions":9,"vwap":786},"2026-06-03",24.09,24.059,-0.061,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":226,"percent_change":748,"volume":173,"transactions":9,"vwap":792},"2026-06-02",24.1,24.13,24.12,{"date":794,"open":791,"high":795,"low":796,"close":790,"change":542,"percent_change":543,"volume":797,"transactions":9,"vwap":790},"2026-06-01",24.14,24.030001,3700,{"date":799,"open":727,"high":800,"low":727,"close":800,"change":801,"percent_change":393,"volume":802,"transactions":9,"vwap":800},"2026-05-29",24.105,0.035,200,{"date":804,"open":738,"high":785,"low":738,"close":738,"change":254,"percent_change":805,"volume":683,"transactions":9,"vwap":738},"2026-05-28",0.04,{"date":807,"open":790,"high":790,"low":561,"close":727,"change":805,"percent_change":264,"volume":808,"transactions":9,"vwap":727},"2026-05-27",2500,{"date":810,"open":811,"high":811,"low":681,"close":681,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":681},"2026-05-26",24.040001,0.075,0.31,100,{"date":816,"open":745,"high":703,"low":710,"close":817,"change":818,"percent_change":819,"volume":715,"transactions":9,"vwap":817},"2026-05-22",23.945,0.021,0.09,{"date":821,"open":528,"high":822,"low":528,"close":822,"change":823,"percent_change":187,"volume":824,"transactions":9,"vwap":822},"2026-05-21",23.924,-0.006,600,{"date":826,"open":718,"high":630,"low":528,"close":630,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":630},"2026-05-20",0.125,0.53,14300,{"date":831,"open":354,"high":351,"low":518,"close":354,"change":520,"percent_change":521,"volume":832,"transactions":9,"vwap":354},"2026-05-19",14600,{"date":834,"open":528,"high":630,"low":835,"close":630,"change":714,"percent_change":317,"volume":173,"transactions":9,"vwap":630},"2026-05-18",23.885,{"date":837,"open":631,"high":631,"low":528,"close":528,"change":244,"percent_change":838,"volume":839,"transactions":9,"vwap":528},"2026-05-15",-0.58,4000,{"date":841,"open":785,"high":785,"low":811,"close":811,"change":291,"percent_change":291,"volume":802,"transactions":9,"vwap":811},"2026-05-14",{"date":843,"open":738,"high":680,"low":811,"close":811,"change":844,"percent_change":543,"volume":845,"transactions":9,"vwap":811},"2026-05-13",-0.004,500,{"date":847,"open":561,"high":848,"low":561,"close":848,"change":849,"percent_change":207,"volume":850,"transactions":9,"vwap":848},"2026-05-12",24.044001,-0.036,337900,{"date":852,"open":792,"high":791,"low":680,"close":680,"change":187,"percent_change":853,"volume":854,"transactions":9,"vwap":680},"2026-05-11",-0.12,2600,{"date":856,"open":790,"high":857,"low":790,"close":857,"change":21,"percent_change":433,"volume":802,"transactions":9,"vwap":857},"2026-05-08",24.11,{"date":859,"open":860,"high":860,"low":727,"close":727,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":727},"2026-05-07",24.16,-0.044,-0.18,800,{"date":865,"open":792,"high":792,"low":738,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-06",24.104,0.094,0.39,2400,{"date":871,"open":686,"high":691,"low":686,"close":691,"change":608,"percent_change":734,"volume":872,"transactions":9,"vwap":691},"2026-05-05",1200,{"date":874,"open":795,"high":795,"low":680,"close":680,"change":875,"percent_change":734,"volume":688,"transactions":9,"vwap":680},"2026-05-04",-0.069,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":106,"volume":881,"transactions":9,"vwap":879},"2026-05-01",24.2,24.149,0.014,400,{"date":883,"open":790,"high":884,"low":790,"close":884,"change":885,"percent_change":868,"volume":688,"transactions":9,"vwap":884},"2026-04-30",24.135,0.093,{"date":887,"open":860,"high":860,"low":796,"close":888,"change":356,"percent_change":308,"volume":889,"transactions":9,"vwap":888},"2026-04-29",24.042,1500,{"date":891,"open":738,"high":892,"low":738,"close":892,"change":617,"percent_change":669,"volume":881,"transactions":9,"vwap":892},"2026-04-28",24.102,{"date":894,"open":791,"high":860,"low":791,"close":895,"change":896,"percent_change":111,"volume":897,"transactions":9,"vwap":895},"2026-04-27",24.152,-0.003,900,{"date":899,"open":900,"high":901,"low":795,"close":901,"change":902,"percent_change":642,"volume":903,"transactions":9,"vwap":901},"2026-04-24",24.15,24.155,0.027,12500,{"date":905,"open":906,"high":907,"low":790,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-23",24.145,24.18,24.128,-0.022,-0.09,9400,{"date":913,"open":901,"high":901,"low":792,"close":900,"change":505,"percent_change":506,"volume":914,"transactions":9,"vwap":900},"2026-04-22",3200,{"date":916,"open":791,"high":791,"low":917,"close":917,"change":918,"percent_change":919,"volume":802,"transactions":9,"vwap":917},"2026-04-21",24.094999,-0.075,-0.31,{"date":921,"open":907,"high":907,"low":922,"close":922,"change":111,"percent_change":602,"volume":881,"transactions":9,"vwap":922},"2026-04-20",24.17,{"date":924,"open":922,"high":907,"low":922,"close":907,"change":642,"percent_change":925,"volume":863,"transactions":9,"vwap":907},"2026-04-17",0.46,{"date":927,"open":792,"high":792,"low":738,"close":738,"change":602,"percent_change":444,"volume":845,"transactions":9,"vwap":738},"2026-04-16",{"date":929,"open":792,"high":792,"low":857,"close":857,"change":254,"percent_change":805,"volume":881,"transactions":9,"vwap":857},"2026-04-15",{"date":931,"open":738,"high":790,"low":738,"close":790,"change":932,"percent_change":933,"volume":688,"transactions":9,"vwap":790},"2026-04-14",0.068,0.28,{"date":935,"open":631,"high":936,"low":631,"close":936,"change":937,"percent_change":141,"volume":914,"transactions":9,"vwap":936},"2026-04-13",24.032,0.077,{"date":939,"open":686,"high":686,"low":699,"close":699,"change":940,"percent_change":217,"volume":863,"transactions":9,"vwap":699},"2026-04-10",-0.095,{"date":942,"open":796,"high":679,"low":698,"close":679,"change":943,"percent_change":376,"volume":777,"transactions":9,"vwap":679},"2026-04-09",0.038,{"date":945,"open":691,"high":946,"low":691,"close":946,"change":947,"percent_change":534,"volume":824,"transactions":9,"vwap":946},"2026-04-08",24.011999,0.106,{"date":949,"open":673,"high":673,"low":673,"close":673,"change":950,"percent_change":602,"volume":688,"transactions":9,"vwap":673},"2026-04-07",-0.009,{"date":952,"open":710,"high":561,"low":527,"close":657,"change":953,"percent_change":236,"volume":954,"transactions":9,"vwap":657},"2026-04-06",-0.065,5100,{"date":956,"open":630,"high":686,"low":630,"close":686,"change":226,"percent_change":748,"volume":863,"transactions":9,"vwap":686},"2026-04-02",{"date":958,"open":709,"high":959,"low":710,"close":709,"change":714,"percent_change":317,"volume":960,"transactions":9,"vwap":709},"2026-04-01",23.969,2000,{"date":962,"open":471,"high":630,"low":963,"close":630,"change":964,"percent_change":965,"volume":749,"transactions":9,"vwap":630},"2026-03-31",23.859,0.148,0.62,{"date":967,"open":332,"high":379,"low":332,"close":379,"change":968,"percent_change":317,"volume":969,"transactions":9,"vwap":379},"2026-03-30",0.032,1400,{"date":971,"open":351,"high":351,"low":430,"close":430,"change":325,"percent_change":326,"volume":863,"transactions":9,"vwap":430},"2026-03-27",{"date":973,"open":710,"high":630,"low":483,"close":409,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":409},"2026-03-26",-0.08,-0.33,9800,{"date":978,"open":979,"high":631,"low":979,"close":630,"change":106,"percent_change":121,"volume":688,"transactions":9,"vwap":630},"2026-03-25",23.925,{"date":981,"open":352,"high":663,"low":352,"close":527,"change":197,"percent_change":982,"volume":740,"transactions":9,"vwap":527},"2026-03-24",-0.46,{"date":984,"open":663,"high":691,"low":409,"close":686,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":686},"2026-03-23",0.162,0.68,22100,{"date":989,"open":703,"high":703,"low":990,"close":990,"change":991,"percent_change":992,"volume":863,"transactions":9,"vwap":990},"2026-03-20",23.818,-0.159,-0.66,{"date":994,"open":718,"high":995,"low":718,"close":995,"change":996,"percent_change":997,"volume":845,"transactions":9,"vwap":995},"2026-03-19",23.977,0.017,0.07,{"date":999,"open":1000,"high":681,"low":709,"close":709,"change":1001,"percent_change":1002,"volume":872,"transactions":9,"vwap":709},"2026-03-18",23.994,-0.057,-0.24,{"date":1004,"open":811,"high":811,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":960,"transactions":9,"vwap":1006},"2026-03-17",24.016001,24.017,0.044,0.18,{"date":1010,"open":561,"high":691,"low":746,"close":1011,"change":1012,"percent_change":22,"volume":1013,"transactions":9,"vwap":1011},"2026-03-16",23.973,0.053,4500,{"date":1015,"open":1016,"high":1016,"low":710,"close":710,"change":1017,"percent_change":1002,"volume":683,"transactions":9,"vwap":710},"2026-03-13",24.014999,-0.058,{"date":1019,"open":785,"high":785,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":845,"transactions":9,"vwap":1020},"2026-03-12",23.978,-0.122,-0.51,{"date":1024,"open":791,"high":791,"low":790,"close":790,"change":356,"percent_change":308,"volume":1025,"transactions":9,"vwap":790},"2026-03-11",1300,{"date":1027,"open":878,"high":1028,"low":860,"close":860,"change":543,"percent_change":974,"volume":845,"transactions":9,"vwap":860},"2026-03-10",24.24,{"date":1030,"open":727,"high":907,"low":796,"close":907,"change":106,"percent_change":121,"volume":1031,"transactions":9,"vwap":907},"2026-03-09",5300,{"date":1033,"open":857,"high":907,"low":1034,"close":792,"change":1035,"percent_change":1036,"volume":969,"transactions":9,"vwap":792},"2026-03-06",24.107,-0.108,-0.45,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-05",24.3,24.31,24.228,-0.212,-0.87,52200,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-04",24.26,24.44,0.115,0.47,8600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-03-03",24.28,24.325,24.27,-0.138,-0.56,1100,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":188,"volume":1066,"transactions":9,"vwap":1064},"2026-03-02",24.41,24.49,24.463,-0.032,13200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":602,"percent_change":559,"volume":683,"transactions":9,"vwap":1071},"2026-02-27",24.52,24.48,24.495,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":594,"percent_change":325,"volume":914,"transactions":9,"vwap":1075},"2026-02-26",24.53,24.535,24.51,{"date":1078,"open":1079,"high":1080,"low":1069,"close":1079,"change":1081,"percent_change":317,"volume":1082,"transactions":9,"vwap":1079},"2026-02-25",24.56,24.565,0.031,10700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":880,"percent_change":106,"volume":845,"transactions":9,"vwap":1087},"2026-02-24",24.61,24.63,24.529,{"date":1089,"open":1079,"high":1079,"low":1090,"close":1091,"change":918,"percent_change":919,"volume":1092,"transactions":9,"vwap":1091},"2026-02-23",24.508,24.515,9000,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":714,"percent_change":1097,"volume":839,"transactions":9,"vwap":1096},"2026-02-20",24.54,24.59,0.12,{"date":1099,"open":1074,"high":1079,"low":1076,"close":1079,"change":1100,"percent_change":226,"volume":777,"transactions":9,"vwap":1079},"2026-02-19",0.005,{"date":1102,"open":1103,"high":1104,"low":1095,"close":1105,"change":111,"percent_change":602,"volume":1106,"transactions":9,"vwap":1105},"2026-02-18",24.6,24.62,24.555,1800,{"date":1108,"open":1109,"high":1096,"low":1095,"close":1080,"change":714,"percent_change":1097,"volume":897,"transactions":9,"vwap":1080},"2026-02-17",24.55,{"date":1111,"open":1063,"high":1079,"low":1063,"close":1075,"change":106,"percent_change":121,"volume":1112,"transactions":9,"vwap":1075},"2026-02-13",13800,{"date":1114,"open":1075,"high":1075,"low":1115,"close":1115,"change":543,"percent_change":974,"volume":688,"transactions":9,"vwap":1115},"2026-02-12",24.475,{"date":1117,"open":1118,"high":1069,"low":1118,"close":1071,"change":291,"percent_change":291,"volume":889,"transactions":9,"vwap":1071},"2026-02-11",24.46,{"date":1120,"open":1095,"high":1095,"low":1071,"close":1071,"change":1100,"percent_change":226,"volume":1121,"transactions":9,"vwap":1071},"2026-02-10",700,{"date":1123,"open":1124,"high":1076,"low":1124,"close":1063,"change":693,"percent_change":1008,"volume":1125,"transactions":9,"vwap":1063},"2026-02-09",24.441,8700,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":824,"transactions":9,"vwap":1129},"2026-02-06",24.42,24.445,0.091,0.37,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":838,"volume":1138,"transactions":9,"vwap":1136},"2026-02-05",24.33,24.389,24.354,-0.141,2900,{"date":1140,"open":1069,"high":1069,"low":1115,"close":1071,"change":410,"percent_change":356,"volume":1141,"transactions":9,"vwap":1071},"2026-02-04",3900,{"date":1143,"open":1075,"high":1079,"low":1063,"close":1076,"change":1144,"percent_change":244,"volume":1145,"transactions":9,"vwap":1076},"2026-02-03",-0.035,11900,{"date":1147,"open":1079,"high":1148,"low":1149,"close":1149,"change":226,"percent_change":748,"volume":1150,"transactions":9,"vwap":1149},"2026-02-02",24.58,24.545,4700,{"date":1152,"open":1153,"high":1095,"low":1153,"close":1154,"change":410,"percent_change":356,"volume":1155,"transactions":9,"vwap":1154},"2026-01-30",24.5,24.525,8500,{"date":1157,"open":1158,"high":1095,"low":1076,"close":1095,"change":512,"percent_change":862,"volume":960,"transactions":9,"vwap":1095},"2026-01-29",24.521,{"date":1160,"open":1085,"high":1085,"low":1161,"close":1162,"change":594,"percent_change":325,"volume":1121,"transactions":9,"vwap":1162},"2026-01-28",24.57,24.585,{"date":1164,"open":1109,"high":1085,"low":1109,"close":1085,"change":254,"percent_change":805,"volume":173,"transactions":9,"vwap":1085},"2026-01-27",{"date":1166,"open":1167,"high":1167,"low":1103,"close":1103,"change":291,"percent_change":291,"volume":869,"transactions":9,"vwap":1103},"2026-01-26",24.631,{"date":1169,"open":1103,"high":1103,"low":1096,"close":1103,"change":111,"percent_change":602,"volume":845,"transactions":9,"vwap":1103},"2026-01-23",{"date":1171,"open":1086,"high":1172,"low":1148,"close":1085,"change":704,"percent_change":705,"volume":1173,"transactions":9,"vwap":1085},"2026-01-22",24.64,22300,{"date":1175,"open":1161,"high":1162,"low":1161,"close":1162,"change":997,"percent_change":1176,"volume":802,"transactions":9,"vwap":1162},"2026-01-21",0.29,{"date":1178,"open":1074,"high":1079,"low":1091,"close":1091,"change":974,"percent_change":975,"volume":1179,"transactions":9,"vwap":1091},"2026-01-20",1700,{"date":1181,"open":1085,"high":1085,"low":1162,"close":1182,"change":111,"percent_change":602,"volume":845,"transactions":9,"vwap":1182},"2026-01-16",24.595,{"date":1184,"open":1182,"high":1104,"low":1182,"close":1185,"change":714,"percent_change":1097,"volume":173,"transactions":9,"vwap":1185},"2026-01-15",24.605,{"date":1187,"open":1105,"high":1148,"low":1105,"close":1188,"change":226,"percent_change":748,"volume":1106,"transactions":9,"vwap":1188},"2026-01-14",24.575,{"date":1190,"open":1149,"high":1105,"low":1074,"close":1105,"change":1100,"percent_change":226,"volume":173,"transactions":9,"vwap":1105},"2026-01-13",{"date":1192,"open":1095,"high":1148,"low":1091,"close":1109,"change":747,"percent_change":748,"volume":954,"transactions":9,"vwap":1109},"2026-01-12",{"date":1194,"open":1074,"high":1095,"low":1076,"close":1195,"change":1081,"percent_change":317,"volume":881,"transactions":9,"vwap":1195},"2026-01-09",24.531,{"date":1197,"open":1063,"high":1153,"low":1063,"close":1153,"change":1100,"percent_change":226,"volume":845,"transactions":9,"vwap":1153},"2026-01-08",{"date":1199,"open":1069,"high":1069,"low":1071,"close":1071,"change":111,"percent_change":602,"volume":824,"transactions":9,"vwap":1071},"2026-01-07",{"date":1201,"open":1153,"high":1076,"low":1202,"close":1203,"change":805,"percent_change":376,"volume":1204,"transactions":9,"vwap":1203},"2026-01-06",24.485,24.505,8000,{"date":1206,"open":1115,"high":1115,"low":1048,"close":1207,"change":1208,"percent_change":106,"volume":797,"transactions":9,"vwap":1207},"2026-01-05",24.465,0.015,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":812,"percent_change":813,"volume":1213,"transactions":9,"vwap":1212},"2026-01-02",24.38,24.45,4600,{"date":1215,"open":1216,"high":1217,"low":1039,"close":1218,"change":543,"percent_change":974,"volume":700,"transactions":9,"vwap":1218},"2025-12-31",24.35,24.4,24.375,{"date":1220,"open":1221,"high":1222,"low":1216,"close":1223,"change":1224,"percent_change":819,"volume":1155,"transactions":9,"vwap":1223},"2025-12-30",24.36,24.398,24.395,0.023,{"date":1226,"open":1216,"high":1227,"low":1134,"close":1227,"change":1228,"percent_change":559,"volume":695,"transactions":9,"vwap":1227},"2025-12-29",24.372,-0.038,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1062,"change":704,"percent_change":705,"volume":832,"transactions":9,"vwap":1062},"2025-12-26",24.385,24.43,{"date":1234,"open":1062,"high":1062,"low":1231,"close":1231,"change":801,"percent_change":1235,"volume":881,"transactions":9,"vwap":1231},"2025-12-24",0.14,{"date":1237,"open":1238,"high":1221,"low":1238,"close":1216,"change":896,"percent_change":111,"volume":969,"transactions":9,"vwap":1216},"2025-12-23",24.343,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1224,"percent_change":819,"volume":1121,"transactions":9,"vwap":1243},"2025-12-22",24.37,24.345,24.353,{"date":1245,"open":1246,"high":1246,"low":1134,"close":1134,"change":1247,"percent_change":-6,"volume":969,"transactions":9,"vwap":1134},"2025-12-19",24.352,-0.001,{"date":1249,"open":1055,"high":1216,"low":1250,"close":1251,"change":1252,"percent_change":506,"volume":960,"transactions":9,"vwap":1251},"2025-12-18",24.29,24.331,0.056,{"date":1254,"open":1056,"high":1255,"low":1056,"close":1255,"change":1144,"percent_change":244,"volume":802,"transactions":9,"vwap":1255},"2025-12-17",24.275,{"date":1257,"open":1258,"high":1040,"low":1258,"close":1040,"change":714,"percent_change":1097,"volume":881,"transactions":9,"vwap":1040},"2025-12-16",24.304,{"date":1260,"open":1056,"high":1054,"low":1056,"close":1054,"change":254,"percent_change":805,"volume":1121,"transactions":9,"vwap":1054},"2025-12-15",{"date":1262,"open":1134,"high":1263,"low":1028,"close":1056,"change":617,"percent_change":669,"volume":1264,"transactions":9,"vwap":1056},"2025-12-12",24.34,19600,{"date":1266,"open":1039,"high":1263,"low":1039,"close":1267,"change":1100,"percent_change":226,"volume":1121,"transactions":9,"vwap":1267},"2025-12-11",24.32,{"date":1269,"open":1056,"high":1270,"low":1056,"close":1270,"change":21,"percent_change":433,"volume":1059,"transactions":9,"vwap":1270},"2025-12-10",24.315,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":542,"percent_change":543,"volume":1121,"transactions":9,"vwap":1275},"2025-12-09",24.242,24.271,24.265,{"date":1277,"open":1250,"high":1250,"low":1056,"close":1056,"change":187,"percent_change":853,"volume":802,"transactions":9,"vwap":1056},"2025-12-08",{"date":1279,"open":1250,"high":1039,"low":1250,"close":1039,"change":1002,"percent_change":1280,"volume":1121,"transactions":9,"vwap":1039},"2025-12-05",-0.98,{"date":1282,"open":1091,"high":1283,"low":1091,"close":1095,"change":291,"percent_change":291,"volume":881,"transactions":9,"vwap":1095},"2025-12-04",24.558,{"date":1285,"open":1069,"high":1095,"low":1069,"close":1095,"change":805,"percent_change":376,"volume":688,"transactions":9,"vwap":1095},"2025-12-03",{"date":1287,"open":24,"high":24,"low":1212,"close":1153,"change":1288,"percent_change":21,"volume":845,"transactions":9,"vwap":1153},"2025-12-02",0.012,{"date":1290,"open":1069,"high":1069,"low":1118,"close":1291,"change":861,"percent_change":862,"volume":824,"transactions":9,"vwap":1291},"2025-12-01",24.488,{"date":1293,"open":1153,"high":1294,"low":1153,"close":1294,"change":1288,"percent_change":21,"volume":881,"transactions":9,"vwap":1294},"2025-11-28",24.532,{"date":1296,"open":1118,"high":1069,"low":1118,"close":1069,"change":801,"percent_change":1235,"volume":881,"transactions":9,"vwap":1069},"2025-11-26",{"date":1298,"open":1062,"high":1202,"low":1062,"close":1202,"change":505,"percent_change":506,"volume":1299,"transactions":9,"vwap":1202},"2025-11-25",12800,{"date":1301,"open":1048,"high":1048,"low":1302,"close":1232,"change":1303,"percent_change":424,"volume":845,"transactions":9,"vwap":1232},"2025-11-24",24.39,0.065,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":714,"percent_change":1097,"volume":824,"transactions":9,"vwap":1307},"2025-11-21",24.347,24.365,{"date":1309,"open":1128,"high":1128,"low":1310,"close":1310,"change":111,"percent_change":602,"volume":719,"transactions":9,"vwap":1310},"2025-11-20",24.335,{"date":1312,"open":1302,"high":1217,"low":1242,"close":1242,"change":254,"percent_change":805,"volume":1313,"transactions":9,"vwap":1242},"2025-11-19",20900,{"date":1315,"open":1316,"high":1221,"low":1316,"close":1310,"change":254,"percent_change":805,"volume":1059,"transactions":9,"vwap":1310},"2025-11-18",24.299,{"date":1318,"open":1319,"high":1319,"low":1040,"close":1055,"change":1320,"percent_change":325,"volume":1321,"transactions":9,"vwap":1055},"2025-11-17",24.379,-0.024,7500,{"date":1323,"open":1134,"high":1324,"low":1134,"close":1324,"change":1325,"percent_change":617,"volume":845,"transactions":9,"vwap":1324},"2025-11-14",24.349,-0.011,{"date":1327,"open":1328,"high":1328,"low":1221,"close":1221,"change":608,"percent_change":734,"volume":845,"transactions":9,"vwap":1221},"2025-11-13",24.405,{"date":1330,"open":1048,"high":1118,"low":1232,"close":1232,"change":543,"percent_change":974,"volume":1331,"transactions":9,"vwap":1232},"2025-11-12",3800,{"date":1333,"open":1232,"high":1212,"low":1062,"close":1212,"change":968,"percent_change":317,"volume":863,"transactions":9,"vwap":1212},"2025-11-11",{"date":1335,"open":1217,"high":1048,"low":1217,"close":1336,"change":1337,"percent_change":366,"volume":869,"transactions":9,"vwap":1336},"2025-11-10",24.418,0.058,{"date":1339,"open":1241,"high":1211,"low":1040,"close":1221,"change":1100,"percent_change":226,"volume":863,"transactions":9,"vwap":1221},"2025-11-07",{"date":1341,"open":1039,"high":1342,"low":1039,"close":1342,"change":1343,"percent_change":997,"volume":1106,"transactions":9,"vwap":1342},"2025-11-06",24.355,0.016,{"date":1345,"open":1039,"high":1263,"low":1039,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-11-05",24.339,-0.106,-0.43,6500,{"date":1351,"open":1076,"high":1076,"low":1048,"close":1129,"change":542,"percent_change":543,"volume":1352,"transactions":9,"vwap":1129},"2025-11-04",82900,{"date":1354,"open":1355,"high":1355,"low":1212,"close":1212,"change":356,"percent_change":1002,"volume":1059,"transactions":9,"vwap":1212},"2025-11-03",24.72,{"date":1357,"open":1358,"high":1358,"low":1153,"close":1076,"change":291,"percent_change":291,"volume":1025,"transactions":9,"vwap":1076},"2025-10-31",24.533,{"date":1360,"open":1076,"high":1076,"low":1076,"close":1076,"change":464,"percent_change":651,"volume":845,"transactions":9,"vwap":1076},"2025-10-30",{"date":1362,"open":1172,"high":1172,"low":1080,"close":1080,"change":464,"percent_change":651,"volume":897,"transactions":9,"vwap":1080},"2025-10-29",{"date":1364,"open":1161,"high":1365,"low":1161,"close":1104,"change":187,"percent_change":853,"volume":706,"transactions":9,"vwap":1104},"2025-10-28",24.68,{"date":1367,"open":1085,"high":1368,"low":1369,"close":1370,"change":1130,"percent_change":1131,"volume":1371,"transactions":9,"vwap":1370},"2025-10-27",24.66,24.587,24.65,7700,{"date":1373,"open":1069,"high":1374,"low":1069,"close":1375,"change":1376,"percent_change":766,"volume":719,"transactions":9,"vwap":1375},"2025-10-24",24.563,24.559,0.049,{"date":1378,"open":1069,"high":1069,"low":1070,"close":1076,"change":254,"percent_change":805,"volume":1106,"transactions":9,"vwap":1076},"2025-10-23",{"date":1380,"open":1381,"high":1381,"low":1382,"close":1153,"change":543,"percent_change":974,"volume":845,"transactions":9,"vwap":1153},"2025-10-22",24.519,24.491,{"date":1384,"open":1385,"high":1385,"low":1076,"close":1069,"change":111,"percent_change":602,"volume":735,"transactions":9,"vwap":1069},"2025-10-21",24.549,{"date":1387,"open":1063,"high":1074,"low":1063,"close":1074,"change":1388,"percent_change":1176,"volume":1138,"transactions":9,"vwap":1074},"2025-10-20",0.072,{"date":1390,"open":1212,"high":1391,"low":1212,"close":1391,"change":943,"percent_change":376,"volume":845,"transactions":9,"vwap":1391},"2025-10-17",24.458,{"date":1393,"open":1394,"high":1076,"low":1128,"close":1128,"change":602,"percent_change":559,"volume":688,"transactions":9,"vwap":1128},"2025-10-16",24.461,{"date":1396,"open":1048,"high":1118,"low":1232,"close":1118,"change":748,"percent_change":1397,"volume":897,"transactions":9,"vwap":1118},"2025-10-15",0.33,{"date":1399,"open":1267,"high":1211,"low":1267,"close":1211,"change":950,"percent_change":602,"volume":845,"transactions":9,"vwap":1211},"2025-10-14",{"date":1401,"open":1263,"high":1135,"low":1039,"close":1135,"change":1402,"percent_change":1403,"volume":749,"transactions":9,"vwap":1135},"2025-10-13",0.104,0.43,{"date":1405,"open":1328,"high":1328,"low":1406,"close":1406,"change":940,"percent_change":587,"volume":173,"transactions":9,"vwap":1406},"2025-10-10",24.285,{"date":1408,"open":1409,"high":1232,"low":1211,"close":1211,"change":974,"percent_change":975,"volume":1106,"transactions":9,"vwap":1211},"2025-10-09",24.401,{"date":1411,"open":1070,"high":1153,"low":1118,"close":1118,"change":187,"percent_change":853,"volume":695,"transactions":9,"vwap":1118},"2025-10-08",{"date":1413,"open":1069,"high":1069,"low":1063,"close":1063,"change":207,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1063},"2025-10-07",-0.61,3000,{"date":1417,"open":1370,"high":1368,"low":1103,"close":1172,"change":543,"percent_change":974,"volume":695,"transactions":9,"vwap":1172},"2025-10-06",{"date":1419,"open":1420,"high":1365,"low":1086,"close":1368,"change":410,"percent_change":356,"volume":839,"transactions":9,"vwap":1368},"2025-10-03",24.665,{"date":1422,"open":1423,"high":1424,"low":1172,"close":1425,"change":1426,"percent_change":244,"volume":1013,"transactions":9,"vwap":1425},"2025-10-02",24.67,24.69,24.675,-0.034,{"date":1428,"open":1172,"high":175,"low":1086,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-10-01",24.709,0.101,0.41,36500,{"date":1434,"open":1172,"high":1172,"low":1148,"close":1435,"change":1436,"percent_change":188,"volume":839,"transactions":9,"vwap":1435},"2025-09-30",24.608,-0.031,{"date":1438,"open":1104,"high":1439,"low":1104,"close":1439,"change":1440,"percent_change":1235,"volume":845,"transactions":9,"vwap":1439},"2025-09-29",24.639,0.034,{"date":1442,"open":1096,"high":1185,"low":1096,"close":1185,"change":704,"percent_change":705,"volume":845,"transactions":9,"vwap":1185},"2025-09-26",{"date":1444,"open":1445,"high":1104,"low":1148,"close":1148,"change":608,"percent_change":1446,"volume":1371,"transactions":9,"vwap":1148},"2025-09-25",24.599,-0.28,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1370,"change":602,"percent_change":559,"volume":869,"transactions":9,"vwap":1370},"2025-09-24",24.678,24.648,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1424,"change":1325,"percent_change":602,"volume":1455,"transactions":9,"vwap":1424},"2025-09-23",24.71,24.685,6000,{"date":1457,"open":1458,"high":1459,"low":1365,"close":1459,"change":1460,"percent_change":805,"volume":173,"transactions":9,"vwap":1459},"2025-09-22",24.688,24.701,0.011,{"date":1462,"open":1365,"high":1424,"low":1365,"close":1424,"change":291,"percent_change":291,"volume":802,"transactions":9,"vwap":1424},"2025-09-19",{"date":1464,"open":1103,"high":1424,"low":1103,"close":1424,"change":254,"percent_change":805,"volume":1025,"transactions":9,"vwap":1424},"2025-09-18",{"date":1466,"open":1467,"high":1468,"low":1172,"close":1365,"change":410,"percent_change":356,"volume":719,"transactions":9,"vwap":1365},"2025-09-17",24.715,24.717,{"date":1470,"open":1454,"high":1471,"low":1454,"close":1472,"change":254,"percent_change":805,"volume":761,"transactions":9,"vwap":1472},"2025-09-16",24.7,24.695,{"date":1474,"open":1424,"high":1424,"low":1454,"close":1454,"change":21,"percent_change":766,"volume":845,"transactions":9,"vwap":1454},"2025-09-15",{"date":1476,"open":1104,"high":1477,"low":1104,"close":1477,"change":410,"percent_change":356,"volume":863,"transactions":9,"vwap":1477},"2025-09-12",24.635,{"date":1479,"open":1086,"high":1370,"low":1086,"close":1370,"change":812,"percent_change":813,"volume":872,"transactions":9,"vwap":1370},"2025-09-11",{"date":1481,"open":1188,"high":1188,"low":1188,"close":1188,"change":801,"percent_change":1235,"volume":814,"transactions":9,"vwap":1188},"2025-09-10",{"date":1483,"open":1069,"high":1109,"low":1069,"close":1095,"change":543,"percent_change":974,"volume":1138,"transactions":9,"vwap":1095},"2025-09-09",{"date":1485,"open":1095,"high":1079,"low":1095,"close":1079,"change":805,"percent_change":376,"volume":1138,"transactions":9,"vwap":1079},"2025-09-08",{"date":1487,"open":1063,"high":1069,"low":1063,"close":1069,"change":1488,"percent_change":669,"volume":881,"transactions":9,"vwap":1069},"2025-09-05",-0.052,{"date":1490,"open":1076,"high":1491,"low":1076,"close":1491,"change":1492,"percent_change":506,"volume":1493,"transactions":9,"vwap":1491},"2025-09-04",24.572,0.057,2700,{"date":1495,"open":1496,"high":1091,"low":1496,"close":1091,"change":765,"percent_change":694,"volume":881,"transactions":9,"vwap":1091},"2025-09-03",24.509,{"date":1498,"open":1499,"high":1499,"low":1232,"close":1500,"change":1501,"percent_change":197,"volume":173,"transactions":9,"vwap":1500},"2025-09-02",24.47,24.468,-0.027,{"date":1503,"open":1074,"high":1074,"low":1071,"close":1071,"change":187,"percent_change":853,"volume":688,"transactions":9,"vwap":1071},"2025-08-29",{"date":1505,"open":1153,"high":1154,"low":1153,"close":1154,"change":1100,"percent_change":226,"volume":881,"transactions":9,"vwap":1154},"2025-08-28",{"date":1507,"open":1153,"high":1069,"low":1153,"close":1069,"change":254,"percent_change":805,"volume":845,"transactions":9,"vwap":1069},"2025-08-27",{"date":1509,"open":1071,"high":1076,"low":1071,"close":1076,"change":714,"percent_change":1097,"volume":688,"transactions":9,"vwap":1076},"2025-08-26",{"date":1511,"open":1496,"high":1496,"low":1499,"close":1070,"change":617,"percent_change":1512,"volume":695,"transactions":9,"vwap":1070},"2025-08-25",-0.2,{"date":1514,"open":1515,"high":1074,"low":1515,"close":1074,"change":264,"percent_change":1516,"volume":802,"transactions":9,"vwap":1074},"2025-08-22",24.482,0.7,{"date":1518,"open":1241,"high":1241,"low":1263,"close":1221,"change":602,"percent_change":559,"volume":173,"transactions":9,"vwap":1221},"2025-08-21",{"date":1520,"open":1302,"high":1217,"low":1302,"close":1217,"change":410,"percent_change":356,"volume":1141,"transactions":9,"vwap":1217},"2025-08-20",{"date":1522,"open":1212,"high":1212,"low":1062,"close":1523,"change":1100,"percent_change":226,"volume":845,"transactions":9,"vwap":1523},"2025-08-19",24.415,{"date":1525,"open":1062,"high":1232,"low":1062,"close":1062,"change":1100,"percent_change":226,"volume":824,"transactions":9,"vwap":1062},"2025-08-18",{"date":1527,"open":1528,"high":1528,"low":1328,"close":1328,"change":1529,"percent_change":226,"volume":802,"transactions":9,"vwap":1328},"2025-08-15",24.419,0.004,{"date":1531,"open":1302,"high":1409,"low":1302,"close":1409,"change":1532,"percent_change":1512,"volume":824,"transactions":9,"vwap":1409},"2025-08-14",-0.049,{"date":1534,"open":1062,"high":1212,"low":1062,"close":1212,"change":812,"percent_change":813,"volume":881,"transactions":9,"vwap":1212},"2025-08-13",{"date":1536,"open":1216,"high":1218,"low":1310,"close":1218,"change":1537,"percent_change":933,"volume":845,"transactions":9,"vwap":1218},"2025-08-12",0.067,{"date":1539,"open":1263,"high":1263,"low":1540,"close":1540,"change":1541,"percent_change":617,"volume":824,"transactions":9,"vwap":1540},"2025-08-11",24.308,-0.012,{"date":1543,"open":1134,"high":1134,"low":1270,"close":1267,"change":226,"percent_change":748,"volume":688,"transactions":9,"vwap":1267},"2025-08-08",{"date":1545,"open":1221,"high":1221,"low":1039,"close":1039,"change":410,"percent_change":356,"volume":845,"transactions":9,"vwap":1039},"2025-08-07",{"date":1547,"open":1548,"high":1134,"low":1270,"close":1270,"change":254,"percent_change":805,"volume":869,"transactions":9,"vwap":1270},"2025-08-06",24.318,{"date":1550,"open":1406,"high":1551,"low":1047,"close":1551,"change":1552,"percent_change":521,"volume":777,"transactions":9,"vwap":1551},"2025-08-05",24.305,-0.128,{"date":1554,"open":1128,"high":1555,"low":1062,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-08-04",24.433,0.083,0.34,7900,{"date":1560,"open":1263,"high":1216,"low":1263,"close":1216,"change":1529,"percent_change":226,"volume":881,"transactions":9,"vwap":1216},"2025-08-01",{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":705,"volume":802,"transactions":9,"vwap":1563},"2025-07-31",24.346,0.024,{"date":1566,"open":1221,"high":1221,"low":1567,"close":1567,"change":1568,"percent_change":651,"volume":688,"transactions":9,"vwap":1567},"2025-07-30",24.322,-0.053,{"date":1570,"open":1307,"high":1218,"low":1307,"close":1218,"change":704,"percent_change":705,"volume":688,"transactions":9,"vwap":1218},"2025-07-29",{"date":1572,"open":1221,"high":1221,"low":1216,"close":1216,"change":543,"percent_change":974,"volume":889,"transactions":9,"vwap":1216},"2025-07-28",{"date":1574,"open":1575,"high":1241,"low":1575,"close":1241,"change":254,"percent_change":805,"volume":688,"transactions":9,"vwap":1241},"2025-07-25",24.356,{"date":1577,"open":1243,"high":1221,"low":1243,"close":1221,"change":410,"percent_change":356,"volume":688,"transactions":9,"vwap":1221},"2025-07-24",{"date":1579,"open":1580,"high":1218,"low":1580,"close":1218,"change":1100,"percent_change":226,"volume":688,"transactions":9,"vwap":1218},"2025-07-23",24.361,{"date":1582,"open":1263,"high":1241,"low":1263,"close":1241,"change":714,"percent_change":1097,"volume":1121,"transactions":9,"vwap":1241},"2025-07-22",{"date":1584,"open":1216,"high":1221,"low":1263,"close":1263,"change":704,"percent_change":705,"volume":824,"transactions":9,"vwap":1263},"2025-07-21",{"date":1586,"open":1270,"high":1270,"low":1587,"close":1270,"change":1208,"percent_change":106,"volume":863,"transactions":9,"vwap":1270},"2025-07-18",24.307,{"date":1589,"open":1056,"high":1039,"low":1590,"close":1039,"change":801,"percent_change":1235,"volume":824,"transactions":9,"vwap":1039},"2025-07-17",24.25,{"date":1592,"open":1593,"high":1275,"low":1593,"close":1275,"change":1208,"percent_change":106,"volume":897,"transactions":9,"vwap":1275},"2025-07-16",24.246,{"date":1595,"open":1047,"high":1047,"low":1028,"close":1590,"change":617,"percent_change":669,"volume":719,"transactions":9,"vwap":1590},"2025-07-15",{"date":1597,"open":1054,"high":1039,"low":1054,"close":1039,"change":111,"percent_change":602,"volume":845,"transactions":9,"vwap":1039},"2025-07-14",{"date":1599,"open":1134,"high":1134,"low":1054,"close":1040,"change":464,"percent_change":465,"volume":872,"transactions":9,"vwap":1040},"2025-07-11",{"date":1601,"open":1602,"high":1307,"low":1602,"close":1307,"change":704,"percent_change":705,"volume":802,"transactions":9,"vwap":1307},"2025-07-10",24.323,{"date":1604,"open":1039,"high":1263,"low":1039,"close":1263,"change":1388,"percent_change":1605,"volume":897,"transactions":9,"vwap":1263},"2025-07-09",0.3,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":909,"percent_change":910,"volume":845,"transactions":9,"vwap":1609},"2025-07-08",24.23,24.268,{"date":1611,"open":1070,"high":1070,"low":1250,"close":1250,"change":1612,"percent_change":1613,"volume":1150,"transactions":9,"vwap":1250},"2025-07-07",-0.191,-0.78,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1081,"percent_change":317,"volume":802,"transactions":9,"vwap":1617},"2025-07-03",24.487,24.481,{"date":1619,"open":1218,"high":1212,"low":1218,"close":1212,"change":1303,"percent_change":424,"volume":688,"transactions":9,"vwap":1212},"2025-07-02",{"date":1621,"open":1221,"high":1231,"low":1221,"close":1231,"change":1622,"percent_change":819,"volume":688,"transactions":9,"vwap":1231},"2025-07-01",0.022,{"date":1624,"open":1216,"high":1625,"low":1134,"close":1625,"change":1626,"percent_change":813,"volume":688,"transactions":9,"vwap":1625},"2025-06-30",24.363,0.076,{"date":1628,"open":1153,"high":1153,"low":1629,"close":1629,"change":1630,"percent_change":617,"volume":872,"transactions":9,"vwap":1629},"2025-06-27",24.287,-0.013,{"date":1632,"open":1633,"high":1039,"low":1633,"close":1039,"change":748,"percent_change":1397,"volume":872,"transactions":9,"vwap":1039},"2025-06-26",24.231,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":111,"percent_change":602,"volume":863,"transactions":9,"vwap":1637},"2025-06-25",24.215,24.22,24.19,{"date":1640,"open":1641,"high":1028,"low":1641,"close":1608,"change":819,"percent_change":1131,"volume":889,"transactions":9,"vwap":1608},"2025-06-24",24.195,{"date":1643,"open":792,"high":795,"low":792,"close":795,"change":805,"percent_change":264,"volume":688,"transactions":9,"vwap":795},"2025-06-23",{"date":1645,"open":790,"high":790,"low":790,"close":790,"change":1646,"percent_change":766,"volume":824,"transactions":9,"vwap":790},"2025-06-20",0.048,{"date":1648,"open":727,"high":727,"low":1649,"close":1650,"change":902,"percent_change":642,"volume":749,"transactions":9,"vwap":1650},"2025-06-18",24.021,24.052,{"date":1652,"open":679,"high":727,"low":728,"close":728,"change":594,"percent_change":325,"volume":1653,"transactions":9,"vwap":728},"2025-06-17",11500,{"date":1655,"open":1656,"high":1656,"low":679,"close":679,"change":21,"percent_change":433,"volume":845,"transactions":9,"vwap":679},"2025-06-16",24.075001,{"date":1658,"open":1659,"high":1659,"low":561,"close":561,"change":608,"percent_change":734,"volume":688,"transactions":9,"vwap":561},"2025-06-13",24.014,{"date":1661,"open":1662,"high":785,"low":1663,"close":738,"change":254,"percent_change":805,"volume":173,"transactions":9,"vwap":738},"2025-06-12",24.084999,24.061001,{"date":1665,"open":790,"high":790,"low":727,"close":727,"change":291,"percent_change":291,"volume":863,"transactions":9,"vwap":727},"2025-06-11",{"date":1667,"open":796,"high":727,"low":796,"close":727,"change":1622,"percent_change":819,"volume":1668,"transactions":9,"vwap":727},"2025-06-10",45800,{"date":1670,"open":811,"high":727,"low":561,"close":1671,"change":1672,"percent_change":264,"volume":1673,"transactions":9,"vwap":1671},"2025-06-09",24.038,0.041,13100,{"date":1675,"open":681,"high":681,"low":1676,"close":1676,"change":950,"percent_change":602,"volume":881,"transactions":9,"vwap":1676},"2025-06-06",23.997,{"date":1678,"open":561,"high":681,"low":561,"close":1679,"change":1680,"percent_change":838,"volume":688,"transactions":9,"vwap":1679},"2025-06-05",24.0060005,-0.139,{"date":1682,"open":792,"high":1683,"low":792,"close":906,"change":505,"percent_change":506,"volume":1013,"transactions":9,"vwap":906},"2025-06-04",24.169,{"date":1685,"open":727,"high":785,"low":727,"close":785,"change":254,"percent_change":805,"volume":881,"transactions":9,"vwap":785},"2025-06-03",{"date":1687,"open":796,"high":680,"low":796,"close":680,"change":1688,"percent_change":1097,"volume":802,"transactions":9,"vwap":680},"2025-06-02",0.028,{"date":1690,"open":1691,"high":1650,"low":561,"close":1650,"change":1692,"percent_change":714,"volume":688,"transactions":9,"vwap":1650},"2025-05-30",24.027,0.007,{"date":1694,"open":727,"high":727,"low":1695,"close":1695,"change":1007,"percent_change":1008,"volume":881,"transactions":9,"vwap":1695},"2025-05-29",24.045,{"date":1697,"open":796,"high":796,"low":1698,"close":1698,"change":1699,"percent_change":862,"volume":845,"transactions":9,"vwap":1698},"2025-05-28",24.00099945,-0.043,{"date":1701,"open":561,"high":848,"low":561,"close":848,"change":1702,"percent_change":51,"volume":1703,"transactions":9,"vwap":848},"2025-05-27",0.117,4300,{"date":1705,"open":471,"high":1706,"low":527,"close":1706,"change":226,"percent_change":748,"volume":1707,"transactions":9,"vwap":1706},"2025-05-23",23.927,5500,{"date":1709,"open":471,"high":1710,"low":471,"close":1710,"change":801,"percent_change":393,"volume":802,"transactions":9,"vwap":1710},"2025-05-22",23.907,{"date":1712,"open":698,"high":698,"low":1713,"close":1713,"change":559,"percent_change":1714,"volume":802,"transactions":9,"vwap":1713},"2025-05-21",23.872,-0.67,{"date":1716,"open":811,"high":727,"low":936,"close":936,"change":1436,"percent_change":188,"volume":869,"transactions":9,"vwap":936},"2025-05-20",{"date":1718,"open":796,"high":1719,"low":796,"close":1719,"change":1720,"percent_change":714,"volume":881,"transactions":9,"vwap":1719},"2025-05-19",24.063,0.008,{"date":1722,"open":796,"high":1723,"low":796,"close":1723,"change":801,"percent_change":393,"volume":802,"transactions":9,"vwap":1723},"2025-05-16",24.055,{"date":1725,"open":796,"high":796,"low":1016,"close":681,"change":997,"percent_change":1176,"volume":688,"transactions":9,"vwap":681},"2025-05-15",{"date":1727,"open":691,"high":691,"low":631,"close":631,"change":608,"percent_change":734,"volume":1728,"transactions":9,"vwap":631},"2025-05-14",4400,{"date":1730,"open":796,"high":796,"low":698,"close":681,"change":505,"percent_change":506,"volume":863,"transactions":9,"vwap":681},"2025-05-13",{"date":1732,"open":663,"high":733,"low":663,"close":733,"change":1733,"percent_change":1734,"volume":1558,"transactions":9,"vwap":733},"2025-05-12",0.159,0.67,{"date":1736,"open":352,"high":352,"low":1737,"close":1737,"change":818,"percent_change":819,"volume":802,"transactions":9,"vwap":1737},"2025-05-09",23.806,{"date":1739,"open":363,"high":383,"low":363,"close":504,"change":1541,"percent_change":617,"volume":881,"transactions":9,"vwap":504},"2025-05-08",{"date":1741,"open":353,"high":1742,"low":353,"close":1742,"change":704,"percent_change":642,"volume":802,"transactions":9,"vwap":1742},"2025-05-07",23.797,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1288,"percent_change":21,"volume":824,"transactions":9,"vwap":1746},"2025-05-06",23.731,23.772,{"date":1748,"open":450,"high":383,"low":450,"close":450,"change":1749,"percent_change":1750,"volume":872,"transactions":9,"vwap":450},"2025-05-05",-0.194,-0.81,{"date":1752,"open":630,"high":1753,"low":630,"close":1753,"change":885,"percent_change":868,"volume":881,"transactions":9,"vwap":1753},"2025-05-02",23.954,{"date":1755,"open":835,"high":614,"low":1756,"close":1756,"change":410,"percent_change":356,"volume":824,"transactions":9,"vwap":1756},"2025-05-01",23.861,{"date":1758,"open":477,"high":1759,"low":477,"close":1759,"change":602,"percent_change":444,"volume":881,"transactions":9,"vwap":1759},"2025-04-30",23.876,{"date":1761,"open":718,"high":1762,"low":718,"close":1762,"change":1208,"percent_change":106,"volume":802,"transactions":9,"vwap":1762},"2025-04-29",23.916,{"date":1764,"open":1765,"high":718,"low":477,"close":1766,"change":1767,"percent_change":642,"volume":889,"transactions":9,"vwap":1766},"2025-04-28",23.899,23.901,0.026,{"date":1769,"open":527,"high":471,"low":407,"close":623,"change":254,"percent_change":805,"volume":872,"transactions":9,"vwap":623},"2025-04-25",{"date":1771,"open":407,"high":407,"low":409,"close":407,"change":1208,"percent_change":106,"volume":897,"transactions":9,"vwap":407},"2025-04-24",{"date":1773,"open":527,"high":527,"low":409,"close":409,"change":542,"percent_change":543,"volume":173,"transactions":9,"vwap":409},"2025-04-23",{"date":179,"open":527,"high":527,"low":362,"close":406,"change":410,"percent_change":356,"volume":1775,"transactions":9,"vwap":406},10800]