[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUKZ":3,"homepage-market-summary":29,"stock-historical-DUKZ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUKZ","2026-10-02",{"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},"Ocean Park Diversified Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2913,1.0608,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.72,24.74,24.69,24.68,0.04,0.16,8278.0137,25.941,24.5786,11220.450638784861,10.4,560,{"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"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":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"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":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.31,9281,3387633.110335,1.57,"2025-04-22",[181,184,191,199,207,214,223,232,242,250,261,269,275,283,291,299,308,315,323,331,340,348,357,366,374,384,394,402,412,419,427,434,443,450,458,468,477,485,489,496,503,509,515,520,527,536,542,550,557,563,569,578,584,589,596,602,607,613,621,630,635,640,644,650,657,663,669,675,682,687,694,700,706,713,721,727,733,741,748,753,758,763,768,775,780,785,790,796,799,803,807,815,820,823,827,831,834,838,842,845,851,855,860,866,873,877,883,887,893,899,904,909,914,919,925,929,933,939,944,947,951,958,962,965,972,976,982,987,993,998,1004,1009,1014,1018,1023,1028,1034,1038,1043,1049,1052,1057,1064,1070,1076,1083,1086,1089,1092,1097,1100,1105,1109,1114,1117,1120,1123,1127,1131,1134,1137,1141,1145,1149,1152,1156,1160,1162,1166,1170,1173,1177,1182,1185,1188,1191,1194,1199,1204,1209,1212,1214,1219,1222,1227,1233,1239,1241,1244,1247,1249,1253,1257,1260,1262,1266,1272,1275,1279,1283,1289,1291,1295,1299,1303,1305,1307,1310,1314,1317,1320,1324,1327,1330,1333,1336,1339,1343,1348,1350,1356,1359,1365,1369,1373,1376,1379,1381,1386,1391,1393,1398,1402,1409,1414,1419,1422,1425,1428,1431,1434,1437,1440,1444,1448,1453,1457,1460,1462,1466,1470,1474,1477,1482,1486,1491,1494,1497,1500,1503,1509,1512,1515,1517,1519,1523,1526,1530,1534,1539,1541,1544,1550,1554,1558,1560,1562,1566,1569,1571,1576,1580,1585,1588,1591,1595,1598,1602,1605,1609,1611,1615,1618,1623,1631,1635,1638,1645,1647,1650,1653,1656,1659,1661,1665,1668,1671,1675,1679,1682,1686,1689,1692,1696,1699,1701,1706,1709,1712,1715,1720,1724,1728,1731,1735,1739,1745,1748,1753,1755,1758,1762,1766,1772,1777,1780,1785,1789,1792,1796,1800,1804,1810,1814,1818,1821,1825,1828,1832,1835,1838,1842,1848,1850,1855,1859,1864,1868,1872,1876,1879,1882,1885,1888,1892],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},59,24.7143,{"date":185,"open":25,"high":186,"low":25,"close":20,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.71,0,3086.1791,95,24.6815,{"date":192,"open":193,"high":17,"low":20,"close":20,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",24.7,-0.0153,-0.06,1863.2957,39,24.696,{"date":200,"open":17,"high":17,"low":19,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",24.6953,0.0053,0.02,3759.4378,54,24.7035,{"date":208,"open":17,"high":17,"low":19,"close":19,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",-0.057,-0.23,1920.0609,46,24.7048,{"date":215,"open":216,"high":216,"low":18,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",24.755,24.747,0.017,0.07,1961.060496,38,24.7439,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",24.795,24.73,-0.05,-0.2,7590.2249,47,24.7548,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",24.85,24.86,24.78,-0.14,-0.56,10909.810031,64,24.8361,{"date":243,"open":244,"high":244,"low":245,"close":244,"change":246,"percent_change":219,"volume":247,"transactions":248,"vwap":249},"2026-09-22",24.92,24.8839,0.0175,1286.7983,40,24.9117,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",24.89,24.91,24.88,24.9025,0.0384,0.15,3869.2224,50,24.8982,{"date":262,"open":263,"high":254,"low":234,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":230,"vwap":268},"2026-09-18",24.8761,24.8641,-0.0559,-0.22,6218.5568,24.8635,{"date":270,"open":254,"high":244,"low":254,"close":244,"change":219,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",0.28,4063.663599,41,24.8993,{"date":276,"open":254,"high":254,"low":277,"close":234,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",24.83,0.0131,0.05,2436.631,43,24.8519,{"date":284,"open":285,"high":234,"low":277,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":189,"vwap":290},"2026-09-15",24.8486,24.8369,-0.0531,-0.21,7427.7708,24.8406,{"date":292,"open":254,"high":293,"low":234,"close":252,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",24.8999,-0.04,-0.16,4081.7381,48,24.8784,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":21,"volume":305,"transactions":306,"vwap":307},"2026-09-11",24.95,24.915,24.93,0.01,5487.1749,92,24.9312,{"date":309,"open":301,"high":301,"low":253,"close":244,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",-0.1,-0.4,6551.2256,56,24.9197,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":227,"percent_change":228,"volume":320,"transactions":321,"vwap":322},"2026-09-09",25.035,25.05,25.02,2711.1856,42,25.0416,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":310,"percent_change":311,"volume":328,"transactions":329,"vwap":330},"2026-09-08",25.11,25.055,25.07,10705.8943,574,25.0598,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":304,"percent_change":21,"volume":337,"transactions":338,"vwap":339},"2026-09-04",25.1539,25.18,25.15,25.17,11119.8943,159,25.1633,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":279,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",25.135,25.16,0.2,21740.9798,73,25.1537,{"date":349,"open":350,"high":325,"low":351,"close":325,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",25.08,25.075,0.03,0.12,10408.2894,1686,25.1031,{"date":358,"open":359,"high":360,"low":359,"close":350,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",25.0001,25.1691,-0.11,-0.44,18921.2894,72,25.1002,{"date":367,"open":342,"high":368,"low":342,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",25.19,-0.02,-0.08,20666.5366,80,25.1704,{"date":375,"open":376,"high":377,"low":368,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-28",25.27,25.28,25.21,-0.0728,-0.29,11063.5366,90,25.2227,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":294,"volume":391,"transactions":392,"vwap":393},"2026-08-27",25.285,25.29,25.2758,25.2828,-0.0103,2277.5366,35,25.2799,{"date":395,"open":396,"high":396,"low":377,"close":397,"change":398,"percent_change":195,"volume":399,"transactions":400,"vwap":401},"2026-08-26",25.3,25.2931,-0.016,13420.0829,34,25.2811,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",25.265,25.31,25.3091,0.0791,0.31,928.0829,29,25.2969,{"date":413,"open":368,"high":414,"low":336,"close":414,"change":415,"percent_change":279,"volume":416,"transactions":417,"vwap":418},"2026-08-24",25.23,0.0135,6297.1535,61,25.2229,{"date":420,"open":414,"high":421,"low":378,"close":422,"change":423,"percent_change":279,"volume":424,"transactions":425,"vwap":426},"2026-08-21",25.24,25.2165,0.0118,10700.7985,52,25.2318,{"date":428,"open":368,"high":414,"low":368,"close":429,"change":430,"percent_change":288,"volume":431,"transactions":432,"vwap":433},"2026-08-20",25.2047,-0.0529,1039.1535,32,25.2128,{"date":435,"open":436,"high":436,"low":414,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",25.42,25.2576,0.0253,0.1,1191.1462,30,25.3094,{"date":444,"open":378,"high":445,"low":446,"close":447,"change":448,"percent_change":228,"volume":449,"transactions":346,"vwap":433},"2026-08-18",25.2438,25.1875,25.2323,-0.051,10017.1535,{"date":451,"open":396,"high":452,"low":453,"close":453,"change":454,"percent_change":210,"volume":455,"transactions":456,"vwap":457},"2026-08-17",25.325,25.2833,-0.0571,5347.7124,116,25.3203,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":187,"volume":465,"transactions":466,"vwap":467},"2026-08-14",25.35,25.3694,25.311,25.3404,0.0004,14141.1204,62,25.3417,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",25.44,25.34,0.0361,0.14,3695.9675,82,25.3726,{"date":478,"open":376,"high":479,"low":376,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":197,"vwap":484},"2026-08-12",25.32,25.3039,0.0939,0.37,2454.2875,25.2865,{"date":486,"open":376,"high":376,"low":334,"close":378,"change":187,"percent_change":187,"volume":487,"transactions":382,"vwap":488},"2026-08-11",32461.001389,25.2555,{"date":490,"open":378,"high":491,"low":334,"close":378,"change":195,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",25.255,-0.24,18770.9322,98,25.215,{"date":497,"open":498,"high":396,"low":499,"close":376,"change":279,"percent_change":344,"volume":500,"transactions":501,"vwap":502},"2026-08-07",25.269,25.235,8007.6587,141,25.2377,{"date":504,"open":499,"high":499,"low":343,"close":505,"change":195,"percent_change":492,"volume":506,"transactions":507,"vwap":508},"2026-08-06",25.22,1802.0772,27,25.2028,{"date":510,"open":511,"high":377,"low":512,"close":377,"change":195,"percent_change":492,"volume":513,"transactions":297,"vwap":514},"2026-08-05",25.26,25.2,4521.0772,25.2493,{"date":516,"open":479,"high":471,"low":517,"close":471,"change":219,"percent_change":271,"volume":518,"transactions":466,"vwap":519},"2026-08-04",25.2501,10703.1672,25.3063,{"date":521,"open":522,"high":376,"low":512,"close":376,"change":523,"percent_change":524,"volume":525,"transactions":212,"vwap":526},"2026-08-03",25.225,0.097,0.39,4821.037628,25.2379,{"date":528,"open":343,"high":334,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-31",25.14,25.173,-0.007,-0.03,2626.5592,37,25.1647,{"date":537,"open":512,"high":538,"low":336,"close":334,"change":539,"percent_change":352,"volume":540,"transactions":306,"vwap":541},"2026-07-30",25.2299,0.0086,5977.0772,25.1937,{"date":543,"open":544,"high":414,"low":335,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":281,"vwap":549},"2026-07-29",25.195,25.1714,-0.0632,-0.25,4087.0212,25.1821,{"date":551,"open":512,"high":511,"low":512,"close":552,"change":553,"percent_change":106,"volume":554,"transactions":555,"vwap":556},"2026-07-28",25.2346,0.0146,8006.3712,44,25.2211,{"date":558,"open":368,"high":505,"low":334,"close":505,"change":559,"percent_change":560,"volume":561,"transactions":221,"vwap":562},"2026-07-27",0.0453,0.18,1360.760062,25.2026,{"date":564,"open":368,"high":414,"low":335,"close":565,"change":566,"percent_change":203,"volume":567,"transactions":432,"vwap":568},"2026-07-24",25.1747,0.0047,5706.42003,25.1916,{"date":570,"open":571,"high":336,"low":572,"close":336,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",25.155,25.12,-0.12,-0.47,28912.3686,106,25.1631,{"date":579,"open":376,"high":387,"low":580,"close":387,"change":532,"percent_change":573,"volume":581,"transactions":582,"vwap":583},"2026-07-22",25.2401,12736.4076,65,25.2813,{"date":585,"open":471,"high":471,"low":376,"close":479,"change":111,"percent_change":294,"volume":586,"transactions":587,"vwap":588},"2026-07-21",8406.3686,108,25.3066,{"date":590,"open":591,"high":591,"low":377,"close":592,"change":187,"percent_change":187,"volume":593,"transactions":594,"vwap":595},"2026-07-20",25.36,25.33,7199.3686,70,25.326,{"date":597,"open":460,"high":598,"low":405,"close":592,"change":227,"percent_change":228,"volume":599,"transactions":600,"vwap":601},"2026-07-17",25.38,4794.4076,68,25.3344,{"date":603,"open":461,"high":598,"low":405,"close":598,"change":294,"percent_change":295,"volume":604,"transactions":605,"vwap":606},"2026-07-16",45985.3686,225,25.3613,{"date":608,"open":609,"high":436,"low":471,"close":436,"change":352,"percent_change":353,"volume":610,"transactions":611,"vwap":612},"2026-07-15",25.4099,7608.3686,114,25.3964,{"date":614,"open":598,"high":615,"low":616,"close":615,"change":106,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-14",25.39,25.3799,0.24,4581.2576,76,25.3828,{"date":622,"open":623,"high":623,"low":624,"close":592,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-13",25.3415,25.295,-0.09,-0.35,36719.3686,549,25.3175,{"date":631,"open":632,"high":633,"low":632,"close":436,"change":304,"percent_change":21,"volume":634,"transactions":9,"vwap":436},"2026-07-10",25.361,25.489,53100,{"date":636,"open":615,"high":436,"low":637,"close":638,"change":21,"percent_change":22,"volume":639,"transactions":9,"vwap":638},"2026-07-09",25.368,25.41,60500,{"date":641,"open":591,"high":642,"low":376,"close":642,"change":294,"percent_change":295,"volume":643,"transactions":9,"vwap":642},"2026-07-08",25.37,39100,{"date":645,"open":470,"high":646,"low":647,"close":638,"change":228,"percent_change":648,"volume":649,"transactions":9,"vwap":638},"2026-07-07",25.45,25.362,-0.78,37200,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":219,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-06",25.6,25.61,25.541,0.27,9300,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":369,"percent_change":370,"volume":662,"transactions":9,"vwap":661},"2026-07-02",25.62,25.47,25.54,5500,{"date":664,"open":665,"high":666,"low":667,"close":665,"change":195,"percent_change":210,"volume":668,"transactions":9,"vwap":665},"2026-07-01",25.56,25.59,25.535,15600,{"date":670,"open":671,"high":671,"low":652,"close":659,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":659},"2026-06-30",25.64,0.027,0.11,11600,{"date":676,"open":652,"high":652,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-29",25.51,25.593,0.048,0.19,93800,{"date":683,"open":684,"high":665,"low":677,"close":685,"change":369,"percent_change":370,"volume":686,"transactions":9,"vwap":685},"2026-06-26",25.53,25.545,10300,{"date":688,"open":652,"high":671,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-25",25.55,25.565,0.055,0.22,17500,{"date":695,"open":666,"high":666,"low":696,"close":677,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":677},"2026-06-24",25.5,-0.07,-0.27,7000,{"date":701,"open":702,"high":666,"low":689,"close":703,"change":704,"percent_change":237,"volume":705,"transactions":9,"vwap":703},"2026-06-23",25.571,25.58,-0.036,13100,{"date":707,"open":708,"high":708,"low":653,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-22",25.68,25.616,-0.094,-0.37,3300,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":408,"volume":720,"transactions":9,"vwap":718},"2026-06-18",25.72,25.74,25.65,25.71,0.08,19000,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":697,"percent_change":698,"volume":726,"transactions":9,"vwap":725},"2026-06-17",25.73,25.77,25.63,10200,{"date":728,"open":729,"high":729,"low":717,"close":730,"change":731,"percent_change":473,"volume":732,"transactions":9,"vwap":730},"2026-06-16",25.76,25.7,0.035,4400,{"date":734,"open":735,"high":730,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-15",25.69,25.66,25.665,0.173,0.68,6600,{"date":742,"open":470,"high":743,"low":470,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-12",25.505,25.492,0.022,0.09,1600,{"date":749,"open":387,"high":660,"low":377,"close":660,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":660},"2026-06-11",0.21,0.83,81500,{"date":754,"open":462,"high":479,"low":505,"close":511,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":511},"2026-06-10",-0.116,-0.46,19100,{"date":759,"open":470,"high":660,"low":336,"close":760,"change":761,"percent_change":560,"volume":762,"transactions":9,"vwap":760},"2026-06-09",25.376,0.046,59900,{"date":764,"open":642,"high":765,"low":479,"close":592,"change":766,"percent_change":673,"volume":767,"transactions":9,"vwap":592},"2026-06-08",25.4,0.029,51000,{"date":769,"open":770,"high":770,"low":511,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-05",25.43,25.301,-0.307,-1.2,5300,{"date":776,"open":661,"high":717,"low":661,"close":777,"change":778,"percent_change":625,"volume":779,"transactions":9,"vwap":777},"2026-06-04",25.608,-0.022,52600,{"date":781,"open":708,"high":782,"low":725,"close":725,"change":237,"percent_change":783,"volume":784,"transactions":9,"vwap":725},"2026-06-03",25.705,-0.54,10100,{"date":786,"open":787,"high":788,"low":715,"close":724,"change":789,"percent_change":257,"volume":693,"transactions":9,"vwap":724},"2026-06-02",25.78,25.79,0.039,{"date":791,"open":792,"high":24,"low":792,"close":793,"change":794,"percent_change":271,"volume":795,"transactions":9,"vwap":793},"2026-06-01",25.615,25.731,0.071,16600,{"date":797,"open":736,"high":736,"low":725,"close":736,"change":21,"percent_change":22,"volume":798,"transactions":9,"vwap":736},"2026-05-29",9500,{"date":800,"open":666,"high":725,"low":661,"close":659,"change":106,"percent_change":801,"volume":802,"transactions":9,"vwap":659},"2026-05-28",0.23,9800,{"date":804,"open":689,"high":665,"low":660,"close":665,"change":805,"percent_change":692,"volume":806,"transactions":9,"vwap":665},"2026-05-27",0.056,12900,{"date":808,"open":809,"high":684,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-26",25.515,25.475,25.504,0.127,0.5,4000,{"date":816,"open":591,"high":436,"low":479,"close":817,"change":818,"percent_change":227,"volume":819,"transactions":9,"vwap":817},"2026-05-22",25.377,-0.013,25400,{"date":821,"open":511,"high":615,"low":511,"close":615,"change":439,"percent_change":126,"volume":822,"transactions":9,"vwap":615},"2026-05-21",7800,{"date":824,"open":505,"high":396,"low":505,"close":387,"change":825,"percent_change":739,"volume":826,"transactions":9,"vwap":387},"2026-05-20",0.17,17900,{"date":828,"open":319,"high":335,"low":319,"close":572,"change":237,"percent_change":829,"volume":830,"transactions":9,"vwap":572},"2026-05-19",-0.55,1800,{"date":832,"open":404,"high":404,"low":368,"close":511,"change":294,"percent_change":295,"volume":833,"transactions":9,"vwap":511},"2026-05-18",1100,{"date":835,"open":696,"high":696,"low":396,"close":396,"change":210,"percent_change":836,"volume":837,"transactions":9,"vwap":396},"2026-05-15",-0.9,22800,{"date":839,"open":840,"high":703,"low":677,"close":684,"change":106,"percent_change":617,"volume":841,"transactions":9,"vwap":684},"2026-05-14",25.57,2600,{"date":843,"open":684,"high":684,"low":436,"close":660,"change":352,"percent_change":353,"volume":844,"transactions":9,"vwap":660},"2026-05-13",1200,{"date":846,"open":847,"high":847,"low":591,"close":470,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":470},"2026-05-12",25.52,-0.125,-0.49,348100,{"date":852,"open":661,"high":725,"low":661,"close":690,"change":853,"percent_change":106,"volume":854,"transactions":9,"vwap":690},"2026-05-11",0.016,6500,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":719,"percent_change":408,"volume":859,"transactions":9,"vwap":858},"2026-05-08",25.49,25.549,2400,{"date":861,"open":659,"high":659,"low":436,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-07",25.469,-0.092,-0.36,16200,{"date":867,"open":666,"high":666,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-06",25.48,25.561,0.166,0.65,3200,{"date":874,"open":479,"high":875,"low":479,"close":875,"change":876,"percent_change":203,"volume":841,"transactions":9,"vwap":875},"2026-05-05",25.395,0.006,{"date":878,"open":615,"high":879,"low":471,"close":880,"change":881,"percent_change":219,"volume":882,"transactions":9,"vwap":880},"2026-05-04",25.459,25.389,0.019,30000,{"date":884,"open":885,"high":684,"low":460,"close":642,"change":886,"percent_change":195,"volume":872,"transactions":9,"vwap":642},"2026-05-01",25.525,-0.015,{"date":888,"open":889,"high":890,"low":376,"close":890,"change":891,"percent_change":892,"volume":173,"transactions":9,"vwap":890},"2026-04-30",25.305,25.385,0.133,0.53,{"date":894,"open":511,"high":511,"low":505,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-29",25.252,-0.044,-0.17,1700,{"date":900,"open":396,"high":396,"low":511,"close":901,"change":902,"percent_change":903,"volume":898,"transactions":9,"vwap":901},"2026-04-28",25.296,-0.107,-0.42,{"date":905,"open":906,"high":770,"low":460,"close":907,"change":209,"percent_change":266,"volume":908,"transactions":9,"vwap":907},"2026-04-27",25.412,25.403,5800,{"date":910,"open":911,"high":912,"low":765,"close":912,"change":203,"percent_change":719,"volume":913,"transactions":9,"vwap":912},"2026-04-24",25.439,25.46,31700,{"date":915,"open":879,"high":857,"low":916,"close":470,"change":917,"percent_change":352,"volume":918,"transactions":9,"vwap":470},"2026-04-23",25.348,0.007,6900,{"date":920,"open":638,"high":912,"low":638,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-22",25.433,0.073,0.29,1300,{"date":926,"open":911,"high":470,"low":591,"close":591,"change":927,"percent_change":928,"volume":662,"transactions":9,"vwap":591},"2026-04-21",-0.13,-0.51,{"date":930,"open":661,"high":661,"low":638,"close":857,"change":931,"percent_change":22,"volume":932,"transactions":9,"vwap":857},"2026-04-20",0.041,12400,{"date":934,"open":868,"high":868,"low":436,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-17",25.449,0.103,0.41,1500,{"date":940,"open":396,"high":460,"low":377,"close":941,"change":942,"percent_change":195,"volume":943,"transactions":9,"vwap":941},"2026-04-16",25.346,-0.014,3800,{"date":945,"open":396,"high":591,"low":387,"close":591,"change":946,"percent_change":257,"volume":705,"transactions":9,"vwap":591},"2026-04-15",0.037,{"date":948,"open":376,"high":471,"low":376,"close":949,"change":950,"percent_change":482,"volume":656,"transactions":9,"vwap":949},"2026-04-14",25.323,0.094,{"date":952,"open":953,"high":421,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-13",25.13,25.229,0.139,0.55,6000,{"date":959,"open":529,"high":334,"low":960,"close":960,"change":361,"percent_change":362,"volume":961,"transactions":9,"vwap":960},"2026-04-10",25.09,2700,{"date":963,"open":325,"high":512,"low":325,"close":512,"change":964,"percent_change":825,"volume":830,"transactions":9,"vwap":512},"2026-04-09",0.042,{"date":966,"open":325,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-04-08",25.158,25.1,0.149,0.6,2800,{"date":973,"open":64,"high":974,"low":303,"close":974,"change":352,"percent_change":353,"volume":975,"transactions":9,"vwap":974},"2026-04-07",25.0090008,8300,{"date":977,"open":978,"high":325,"low":244,"close":979,"change":980,"percent_change":981,"volume":938,"transactions":9,"vwap":979},"2026-04-06",25.030001,24.979,-0.081,-0.32,{"date":983,"open":303,"high":984,"low":303,"close":984,"change":985,"percent_change":986,"volume":961,"transactions":9,"vwap":984},"2026-04-02",25.059999,0.084,0.34,{"date":988,"open":989,"high":978,"low":989,"close":990,"change":991,"percent_change":750,"volume":992,"transactions":9,"vwap":990},"2026-04-01",24.941,24.976,0.053,11300,{"date":994,"open":234,"high":995,"low":234,"close":995,"change":996,"percent_change":997,"volume":814,"transactions":9,"vwap":995},"2026-03-31",24.923,0.156,0.63,{"date":999,"open":1000,"high":1001,"low":17,"close":1002,"change":917,"percent_change":352,"volume":1003,"transactions":9,"vwap":1002},"2026-03-30",24.77,24.851,24.767,4500,{"date":1005,"open":244,"high":244,"low":1006,"close":1006,"change":573,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-27",24.76,-0.48,5600,{"date":1010,"open":319,"high":319,"low":254,"close":254,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":254},"2026-03-26",-0.19,-0.76,4300,{"date":1015,"open":1016,"high":960,"low":978,"close":327,"change":1017,"percent_change":126,"volume":833,"transactions":9,"vwap":327},"2026-03-25",25.049999,0.101,{"date":1019,"open":978,"high":978,"low":1020,"close":1021,"change":1022,"percent_change":864,"volume":872,"transactions":9,"vwap":1021},"2026-03-24",24.96,24.969,-0.091,{"date":1024,"open":572,"high":572,"low":301,"close":984,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":984},"2026-03-23",0.155,0.62,28100,{"date":1029,"open":319,"high":319,"low":234,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-20",24.905,-0.235,-0.93,3900,{"date":1035,"open":960,"high":529,"low":984,"close":529,"change":1036,"percent_change":473,"volume":1037,"transactions":9,"vwap":529},"2026-03-19",0.036,7500,{"date":1039,"open":414,"high":414,"low":1040,"close":1040,"change":1041,"percent_change":626,"volume":1042,"transactions":9,"vwap":1040},"2026-03-18",25.104,-0.087,1900,{"date":1044,"open":378,"high":378,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":957,"transactions":9,"vwap":1046},"2026-03-17",25.175,25.191,0.076,0.3,{"date":1050,"open":343,"high":343,"low":325,"close":1051,"change":439,"percent_change":126,"volume":957,"transactions":9,"vwap":1051},"2026-03-16",25.115,{"date":1053,"open":343,"high":343,"low":1054,"close":1055,"change":704,"percent_change":237,"volume":1056,"transactions":9,"vwap":1055},"2026-03-13",25.0020008,25.014999,3400,{"date":1058,"open":572,"high":953,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-12",25.040001,25.051001,-0.169,-0.67,5000,{"date":1065,"open":421,"high":376,"low":1066,"close":505,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":505},"2026-03-11",25.185,-0.046,-0.18,16500,{"date":1071,"open":471,"high":642,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-10",25.266,-0.037,-0.15,3500,{"date":1077,"open":529,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-03-09",25.303,25.123,0.143,0.57,8400,{"date":1084,"open":505,"high":377,"low":343,"close":343,"change":228,"percent_change":1085,"volume":1042,"transactions":9,"vwap":343},"2026-03-06",-0.79,{"date":1087,"open":598,"high":598,"low":376,"close":591,"change":897,"percent_change":1062,"volume":1088,"transactions":9,"vwap":591},"2026-03-05",36600,{"date":1090,"open":638,"high":661,"low":638,"close":684,"change":106,"percent_change":617,"volume":1091,"transactions":9,"vwap":684},"2026-03-04",15100,{"date":1093,"open":460,"high":857,"low":460,"close":660,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":660},"2026-03-03",-0.135,-0.53,11900,{"date":1098,"open":661,"high":725,"low":661,"close":1099,"change":227,"percent_change":1011,"volume":806,"transactions":9,"vwap":1099},"2026-03-02",25.605,{"date":1101,"open":718,"high":715,"low":671,"close":1102,"change":1103,"percent_change":310,"volume":1104,"transactions":9,"vwap":1102},"2026-02-27",25.655,-0.026,4200,{"date":1106,"open":737,"high":1107,"low":659,"close":1107,"change":942,"percent_change":227,"volume":1108,"transactions":9,"vwap":1107},"2026-02-26",25.681,46200,{"date":1110,"open":735,"high":715,"low":708,"close":1111,"change":1112,"percent_change":203,"volume":1113,"transactions":9,"vwap":1111},"2026-02-25",25.695,0.005,2000,{"date":1115,"open":723,"high":723,"low":717,"close":735,"change":21,"percent_change":22,"volume":1116,"transactions":9,"vwap":735},"2026-02-24",8900,{"date":1118,"open":653,"high":717,"low":653,"close":717,"change":369,"percent_change":370,"volume":1119,"transactions":9,"vwap":717},"2026-02-23",23600,{"date":1121,"open":718,"high":718,"low":652,"close":1122,"change":304,"percent_change":21,"volume":662,"transactions":9,"vwap":1122},"2026-02-20",25.67,{"date":1124,"open":840,"high":736,"low":840,"close":736,"change":1125,"percent_change":439,"volume":1126,"transactions":9,"vwap":736},"2026-02-19",0.025,11400,{"date":1128,"open":735,"high":730,"low":1129,"close":1129,"change":1130,"percent_change":1068,"volume":822,"transactions":9,"vwap":1129},"2026-02-18",25.635,-0.045,{"date":1132,"open":792,"high":708,"low":792,"close":708,"change":1133,"percent_change":121,"volume":924,"transactions":9,"vwap":708},"2026-02-17",0.065,{"date":1135,"open":659,"high":725,"low":792,"close":792,"change":922,"percent_change":923,"volume":1136,"transactions":9,"vwap":792},"2026-02-13",1400,{"date":1138,"open":653,"high":653,"low":684,"close":1139,"change":1140,"percent_change":279,"volume":898,"transactions":9,"vwap":1139},"2026-02-12",25.542,0.014,{"date":1142,"open":660,"high":1143,"low":660,"close":1143,"change":818,"percent_change":227,"volume":1144,"transactions":9,"vwap":1143},"2026-02-11",25.528,2500,{"date":1146,"open":665,"high":652,"low":661,"close":654,"change":1147,"percent_change":719,"volume":1148,"transactions":9,"vwap":654},"2026-02-10",0.021,7600,{"date":1150,"open":646,"high":661,"low":646,"close":847,"change":21,"percent_change":22,"volume":1151,"transactions":9,"vwap":847},"2026-02-09",10800,{"date":1153,"open":638,"high":868,"low":765,"close":868,"change":1025,"percent_change":1154,"volume":1155,"transactions":9,"vwap":868},"2026-02-06",0.61,5200,{"date":1157,"open":638,"high":638,"low":405,"close":452,"change":1158,"percent_change":1159,"volume":1033,"transactions":9,"vwap":452},"2026-02-05",-0.155,-0.61,{"date":1161,"open":868,"high":868,"low":615,"close":868,"change":532,"percent_change":573,"volume":740,"transactions":9,"vwap":868},"2026-02-04",{"date":1163,"open":665,"high":665,"low":1164,"close":677,"change":111,"percent_change":294,"volume":1165,"transactions":9,"vwap":677},"2026-02-03",25.465,14700,{"date":1167,"open":1168,"high":661,"low":1168,"close":847,"change":187,"percent_change":187,"volume":1169,"transactions":9,"vwap":847},"2026-02-02",25.495,4800,{"date":1171,"open":857,"high":1172,"low":660,"close":847,"change":697,"percent_change":698,"volume":943,"transactions":9,"vwap":847},"2026-01-30",25.539,{"date":1174,"open":661,"high":666,"low":696,"close":666,"change":1175,"percent_change":369,"volume":1176,"transactions":9,"vwap":666},"2026-01-29",-0.005,9900,{"date":1178,"open":665,"high":1179,"low":689,"close":1179,"change":1180,"percent_change":304,"volume":1181,"transactions":9,"vwap":1179},"2026-01-28",25.595,0.003,600,{"date":1183,"open":665,"high":1184,"low":689,"close":1184,"change":964,"percent_change":22,"volume":844,"transactions":9,"vwap":1184},"2026-01-27",25.592,{"date":1186,"open":652,"high":652,"low":654,"close":689,"change":1187,"percent_change":279,"volume":841,"transactions":9,"vwap":689},"2026-01-26",0.013,{"date":1189,"open":696,"high":1190,"low":696,"close":1190,"change":218,"percent_change":219,"volume":1113,"transactions":9,"vwap":1190},"2026-01-23",25.537,{"date":1192,"open":684,"high":703,"low":1193,"close":847,"change":672,"percent_change":673,"volume":712,"transactions":9,"vwap":847},"2026-01-22",25.513,{"date":1195,"open":436,"high":1196,"low":436,"close":1196,"change":1197,"percent_change":408,"volume":1198,"transactions":9,"vwap":1196},"2026-01-21",25.493,0.079,7200,{"date":1200,"open":1201,"high":868,"low":638,"close":1202,"change":310,"percent_change":1203,"volume":872,"transactions":9,"vwap":1202},"2026-01-20",25.432,25.414,-0.39,{"date":1205,"open":857,"high":1206,"low":857,"close":1207,"change":1208,"percent_change":532,"volume":924,"transactions":9,"vwap":1207},"2026-01-16",25.552,25.514,-0.008,{"date":1210,"open":689,"high":689,"low":1211,"close":1211,"change":917,"percent_change":352,"volume":747,"transactions":9,"vwap":1211},"2026-01-15",25.522,{"date":1213,"open":857,"high":847,"low":912,"close":809,"change":745,"percent_change":746,"volume":859,"transactions":9,"vwap":809},"2026-01-14",{"date":1215,"open":696,"high":847,"low":1216,"close":1196,"change":1217,"percent_change":219,"volume":1218,"transactions":9,"vwap":1196},"2026-01-13",25.481,0.018,8800,{"date":1220,"open":470,"high":868,"low":436,"close":810,"change":1221,"percent_change":560,"volume":1013,"transactions":9,"vwap":810},"2026-01-12",0.045,{"date":1223,"open":436,"high":770,"low":1224,"close":770,"change":1225,"percent_change":825,"volume":1226,"transactions":9,"vwap":770},"2026-01-09",25.416,0.044,6400,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":927,"volume":1232,"transactions":9,"vwap":1230},"2026-01-08",25.396,25.386,-0.032,300,{"date":1234,"open":1235,"high":1236,"low":765,"close":1236,"change":1237,"percent_change":295,"volume":1238,"transactions":9,"vwap":1236},"2026-01-07",25.404,25.418,-0.042,800,{"date":1240,"open":638,"high":912,"low":591,"close":912,"change":279,"percent_change":344,"volume":1037,"transactions":9,"vwap":912},"2026-01-06",{"date":1242,"open":1243,"high":638,"low":1243,"close":638,"change":106,"percent_change":617,"volume":1155,"transactions":9,"vwap":638},"2026-01-05",25.357,{"date":1245,"open":386,"high":460,"low":511,"close":460,"change":219,"percent_change":271,"volume":1246,"transactions":9,"vwap":460},"2026-01-02",6200,{"date":1248,"open":421,"high":387,"low":421,"close":377,"change":942,"percent_change":195,"volume":938,"transactions":9,"vwap":377},"2025-12-31",{"date":1250,"open":405,"high":405,"low":511,"close":1251,"change":1252,"percent_change":625,"volume":747,"transactions":9,"vwap":1251},"2025-12-30",25.294,-0.023,{"date":1254,"open":387,"high":1255,"low":387,"close":1255,"change":1256,"percent_change":288,"volume":844,"transactions":9,"vwap":1255},"2025-12-29",25.317,-0.053,{"date":1258,"open":615,"high":615,"low":460,"close":642,"change":203,"percent_change":719,"volume":1259,"transactions":9,"vwap":642},"2025-12-26",7900,{"date":1261,"open":591,"high":591,"low":471,"close":460,"change":761,"percent_change":560,"volume":1181,"transactions":9,"vwap":460},"2025-12-24",{"date":1263,"open":396,"high":765,"low":1264,"close":1265,"change":917,"percent_change":352,"volume":1198,"transactions":9,"vwap":1265},"2025-12-23",25.276,25.304,{"date":1267,"open":1268,"high":1268,"low":624,"close":1269,"change":1270,"percent_change":1271,"volume":833,"transactions":9,"vwap":1269},"2025-12-22",25.309,25.297,0.033,0.13,{"date":1273,"open":376,"high":377,"low":421,"close":1274,"change":946,"percent_change":257,"volume":1104,"transactions":9,"vwap":1274},"2025-12-19",25.264,{"date":1276,"open":505,"high":421,"low":505,"close":1277,"change":1278,"percent_change":121,"volume":830,"transactions":9,"vwap":1277},"2025-12-18",25.227,0.063,{"date":1280,"open":334,"high":368,"low":1281,"close":1281,"change":209,"percent_change":210,"volume":1282,"transactions":9,"vwap":1281},"2025-12-17",25.164,400,{"date":1284,"open":1285,"high":1286,"low":334,"close":1286,"change":1287,"percent_change":439,"volume":1288,"transactions":9,"vwap":1286},"2025-12-16",25.205,25.221,0.026,3100,{"date":1290,"open":522,"high":522,"low":368,"close":544,"change":818,"percent_change":227,"volume":1238,"transactions":9,"vwap":544},"2025-12-15",{"date":1292,"open":421,"high":421,"low":1293,"close":1293,"change":1294,"percent_change":698,"volume":1282,"transactions":9,"vwap":1293},"2025-12-12",25.208,-0.067,{"date":1296,"open":624,"high":405,"low":1297,"close":1297,"change":1298,"percent_change":304,"volume":662,"transactions":9,"vwap":1297},"2025-12-11",25.275,0.002,{"date":1300,"open":1301,"high":1302,"low":378,"close":1302,"change":1278,"percent_change":121,"volume":712,"transactions":9,"vwap":1302},"2025-12-10",25.231,25.273,{"date":1304,"open":495,"high":414,"low":378,"close":378,"change":111,"percent_change":294,"volume":747,"transactions":9,"vwap":378},"2025-12-09",{"date":1306,"open":334,"high":421,"low":334,"close":505,"change":294,"percent_change":295,"volume":844,"transactions":9,"vwap":505},"2025-12-08",{"date":1308,"open":386,"high":386,"low":511,"close":511,"change":266,"percent_change":1309,"volume":1232,"transactions":9,"vwap":511},"2025-12-05",-0.86,{"date":1311,"open":470,"high":847,"low":470,"close":868,"change":1312,"percent_change":927,"volume":1313,"transactions":9,"vwap":868},"2025-12-04",-0.033,8000,{"date":1315,"open":847,"high":661,"low":857,"close":1193,"change":1316,"percent_change":825,"volume":1113,"transactions":9,"vwap":1193},"2025-12-03",0.043,{"date":1318,"open":470,"high":696,"low":770,"close":660,"change":745,"percent_change":746,"volume":1319,"transactions":9,"vwap":660},"2025-12-02",8200,{"date":1321,"open":857,"high":857,"low":436,"close":1322,"change":1323,"percent_change":311,"volume":872,"transactions":9,"vwap":1322},"2025-12-01",25.448,-0.101,{"date":1325,"open":677,"high":858,"low":677,"close":858,"change":1326,"percent_change":294,"volume":1282,"transactions":9,"vwap":858},"2025-11-28",-0.011,{"date":1328,"open":743,"high":666,"low":743,"close":665,"change":21,"percent_change":22,"volume":1329,"transactions":9,"vwap":665},"2025-11-26",11500,{"date":1331,"open":660,"high":689,"low":660,"close":847,"change":106,"percent_change":617,"volume":1332,"transactions":9,"vwap":847},"2025-11-25",17300,{"date":1334,"open":1335,"high":912,"low":1335,"close":912,"change":106,"percent_change":617,"volume":844,"transactions":9,"vwap":912},"2025-11-24",25.435,{"date":1337,"open":1338,"high":765,"low":1338,"close":765,"change":1221,"percent_change":560,"volume":1282,"transactions":9,"vwap":765},"2025-11-21",25.371,{"date":1340,"open":1235,"high":1235,"low":1341,"close":1341,"change":1342,"percent_change":369,"volume":971,"transactions":9,"vwap":1341},"2025-11-20",25.355,-0.004,{"date":1344,"open":1345,"high":765,"low":471,"close":1346,"change":1347,"percent_change":203,"volume":712,"transactions":9,"vwap":1346},"2025-11-19",25.363,25.359,0.004,{"date":1349,"open":479,"high":765,"low":405,"close":1341,"change":881,"percent_change":219,"volume":1113,"transactions":9,"vwap":1341},"2025-11-18",{"date":1351,"open":1352,"high":765,"low":1353,"close":1353,"change":1354,"percent_change":697,"volume":1355,"transactions":9,"vwap":1353},"2025-11-17",25.393,25.336,-0.019,20300,{"date":1357,"open":615,"high":1358,"low":1341,"close":1341,"change":227,"percent_change":228,"volume":938,"transactions":9,"vwap":1341},"2025-11-14",25.405,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1358,"change":1363,"percent_change":1364,"volume":844,"transactions":9,"vwap":1358},"2025-11-13",25.519,25.402,-0.152,-0.59,{"date":1366,"open":684,"high":666,"low":684,"close":1367,"change":1103,"percent_change":310,"volume":1368,"transactions":9,"vwap":1367},"2025-11-12",25.557,17200,{"date":1370,"open":684,"high":1371,"low":684,"close":1371,"change":1372,"percent_change":257,"volume":844,"transactions":9,"vwap":1371},"2025-11-11",25.583,0.038,{"date":1374,"open":840,"high":840,"low":885,"close":685,"change":1375,"percent_change":680,"volume":908,"transactions":9,"vwap":685},"2025-11-10",0.049,{"date":1377,"open":857,"high":847,"low":770,"close":1378,"change":1342,"percent_change":369,"volume":908,"transactions":9,"vwap":1378},"2025-11-07",25.496,{"date":1380,"open":689,"high":689,"low":868,"close":696,"change":1270,"percent_change":1271,"volume":1246,"transactions":9,"vwap":696},"2025-11-06",{"date":1382,"open":1383,"high":696,"low":1383,"close":1384,"change":1385,"percent_change":311,"volume":1165,"transactions":9,"vwap":1384},"2025-11-05",25.431,25.467,-0.103,{"date":1387,"open":666,"high":653,"low":1388,"close":840,"change":1389,"percent_change":310,"volume":1390,"transactions":9,"vwap":840},"2025-11-04",25.567,-0.025,191400,{"date":1392,"open":659,"high":671,"low":703,"close":1179,"change":1130,"percent_change":1068,"volume":833,"transactions":9,"vwap":1179},"2025-11-03",{"date":1394,"open":1395,"high":1395,"low":653,"close":671,"change":1396,"percent_change":21,"volume":1397,"transactions":9,"vwap":671},"2025-10-31",25.656,0.009,5400,{"date":1399,"open":725,"high":1400,"low":659,"close":1401,"change":625,"percent_change":626,"volume":844,"transactions":9,"vwap":1401},"2025-10-30",25.693,25.631,{"date":1403,"open":1404,"high":1405,"low":715,"close":1406,"change":1407,"percent_change":1408,"volume":971,"transactions":9,"vwap":1406},"2025-10-29",25.805,25.84,25.721,-0.066,-0.26,{"date":1410,"open":1411,"high":1411,"low":724,"close":1412,"change":1252,"percent_change":625,"volume":1413,"transactions":9,"vwap":1412},"2025-10-28",25.82,25.787,2300,{"date":1415,"open":729,"high":1416,"low":729,"close":1416,"change":1417,"percent_change":482,"volume":1418,"transactions":9,"vwap":1416},"2025-10-27",25.81,0.095,24400,{"date":1420,"open":1122,"high":716,"low":1122,"close":1421,"change":219,"percent_change":655,"volume":814,"transactions":9,"vwap":1421},"2025-10-24",25.715,{"date":1423,"open":708,"high":708,"low":1424,"close":1424,"change":111,"percent_change":294,"volume":898,"transactions":9,"vwap":1424},"2025-10-23",25.645,{"date":1426,"open":736,"high":736,"low":653,"close":1102,"change":1427,"percent_change":897,"volume":859,"transactions":9,"vwap":1102},"2025-10-22",-0.043,{"date":1429,"open":716,"high":716,"low":1430,"close":1430,"change":1180,"percent_change":304,"volume":1181,"transactions":9,"vwap":1430},"2025-10-21",25.698,{"date":1432,"open":717,"high":1111,"low":717,"close":1111,"change":1433,"percent_change":923,"volume":1282,"transactions":9,"vwap":1111},"2025-10-20",0.075,{"date":1435,"open":1436,"high":659,"low":1436,"close":659,"change":111,"percent_change":294,"volume":1397,"transactions":9,"vwap":659},"2025-10-17",25.577,{"date":1438,"open":1129,"high":735,"low":725,"close":725,"change":1347,"percent_change":203,"volume":1439,"transactions":9,"vwap":725},"2025-10-16",900,{"date":1441,"open":1442,"high":708,"low":1443,"close":1443,"change":731,"percent_change":473,"volume":854,"transactions":9,"vwap":1443},"2025-10-15",25.661,25.626,{"date":1445,"open":661,"high":653,"low":847,"close":1446,"change":1036,"percent_change":473,"volume":1447,"transactions":9,"vwap":1446},"2025-10-14",25.591,13300,{"date":1449,"open":1168,"high":1450,"low":810,"close":1450,"change":1451,"percent_change":1452,"volume":173,"transactions":9,"vwap":1450},"2025-10-13",25.555,0.114,0.45,{"date":1454,"open":689,"high":689,"low":1455,"close":1455,"change":1456,"percent_change":625,"volume":971,"transactions":9,"vwap":1455},"2025-10-10",25.441,-0.024,{"date":1458,"open":770,"high":660,"low":770,"close":1164,"change":294,"percent_change":295,"volume":1459,"transactions":9,"vwap":1164},"2025-10-09",7300,{"date":1461,"open":696,"high":743,"low":696,"close":743,"change":1112,"percent_change":203,"volume":1282,"transactions":9,"vwap":743},"2025-10-08",{"date":1463,"open":868,"high":847,"low":868,"close":696,"change":1464,"percent_change":1465,"volume":1238,"transactions":9,"vwap":696},"2025-10-07",-0.076,-0.3,{"date":1467,"open":665,"high":653,"low":665,"close":1468,"change":1469,"percent_change":237,"volume":747,"transactions":9,"vwap":1468},"2025-10-06",25.576,-0.035,{"date":1471,"open":1472,"high":717,"low":1473,"close":1473,"change":818,"percent_change":227,"volume":844,"transactions":9,"vwap":1473},"2025-10-03",25.625,25.611,{"date":1475,"open":1446,"high":717,"low":1446,"close":1476,"change":1140,"percent_change":279,"volume":1169,"transactions":9,"vwap":1476},"2025-10-02",25.624,{"date":1478,"open":703,"high":653,"low":689,"close":653,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":653},"2025-10-01",0.112,0.44,18900,{"date":1483,"open":689,"high":689,"low":857,"close":1484,"change":1252,"percent_change":625,"volume":1485,"transactions":9,"vwap":1484},"2025-09-30",25.498,2100,{"date":1487,"open":847,"high":1488,"low":847,"close":1488,"change":1489,"percent_change":141,"volume":1490,"transactions":9,"vwap":1488},"2025-09-29",25.521,0.081,100,{"date":1492,"open":615,"high":470,"low":615,"close":470,"change":1493,"percent_change":106,"volume":1136,"transactions":9,"vwap":470},"2025-09-26",0.015,{"date":1495,"open":470,"high":470,"low":765,"close":1496,"change":1237,"percent_change":295,"volume":1238,"transactions":9,"vwap":1496},"2025-09-25",25.425,{"date":1498,"open":696,"high":684,"low":646,"close":1384,"change":1499,"percent_change":380,"volume":898,"transactions":9,"vwap":1384},"2025-09-24",-0.074,{"date":1501,"open":840,"high":840,"low":677,"close":654,"change":917,"percent_change":352,"volume":1502,"transactions":9,"vwap":654},"2025-09-23",4600,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":-6,"volume":1508,"transactions":9,"vwap":1506},"2025-09-22",25.491,25.534,-0.001,2200,{"date":1510,"open":1511,"high":667,"low":696,"close":667,"change":1208,"percent_change":532,"volume":1069,"transactions":9,"vwap":667},"2025-09-19",25.524,{"date":1513,"open":847,"high":840,"low":847,"close":1514,"change":531,"percent_change":532,"volume":662,"transactions":9,"vwap":1514},"2025-09-18",25.543,{"date":1516,"open":652,"high":671,"low":685,"close":689,"change":369,"percent_change":370,"volume":924,"transactions":9,"vwap":689},"2025-09-17",{"date":1518,"open":684,"high":840,"low":684,"close":840,"change":881,"percent_change":219,"volume":1439,"transactions":9,"vwap":840},"2025-09-16",{"date":1520,"open":667,"high":703,"low":667,"close":1521,"change":1522,"percent_change":617,"volume":898,"transactions":9,"vwap":1521},"2025-09-15",25.551,0.061,{"date":1524,"open":470,"high":857,"low":470,"close":857,"change":1525,"percent_change":361,"volume":1439,"transactions":9,"vwap":857},"2025-09-12",-0.029,{"date":1527,"open":1168,"high":1528,"low":1168,"close":1361,"change":1529,"percent_change":937,"volume":732,"transactions":9,"vwap":1361},"2025-09-11",25.526,0.104,{"date":1531,"open":436,"high":646,"low":1532,"close":1532,"change":1533,"percent_change":692,"volume":938,"transactions":9,"vwap":1532},"2025-09-10",25.415,0.057,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":818,"percent_change":227,"volume":1538,"transactions":9,"vwap":1537},"2025-09-09",25.342,25.358,500,{"date":1540,"open":1536,"high":1338,"low":592,"close":1338,"change":794,"percent_change":271,"volume":1418,"transactions":9,"vwap":1338},"2025-09-08",{"date":1542,"open":1297,"high":396,"low":511,"close":396,"change":766,"percent_change":673,"volume":1543,"transactions":9,"vwap":396},"2025-09-05",2900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":655,"volume":1181,"transactions":9,"vwap":1547},"2025-09-04",25.25,25.271,25.245,0.067,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1221,"percent_change":560,"volume":1538,"transactions":9,"vwap":1553},"2025-09-03",25.201,25.204,{"date":1555,"open":1556,"high":1557,"low":572,"close":1557,"change":448,"percent_change":228,"volume":975,"transactions":9,"vwap":1557},"2025-09-02",25.134,25.159,{"date":1559,"open":414,"high":414,"low":378,"close":378,"change":1469,"percent_change":237,"volume":173,"transactions":9,"vwap":378},"2025-08-29",{"date":1561,"open":522,"high":1546,"low":378,"close":1548,"change":761,"percent_change":560,"volume":806,"transactions":9,"vwap":1548},"2025-08-28",{"date":1563,"open":336,"high":1564,"low":336,"close":1565,"change":1180,"percent_change":304,"volume":1238,"transactions":9,"vwap":1565},"2025-08-27",25.213,25.199,{"date":1567,"open":512,"high":512,"low":334,"close":1568,"change":1036,"percent_change":473,"volume":1288,"transactions":9,"vwap":1568},"2025-08-26",25.196,{"date":1570,"open":512,"high":512,"low":343,"close":343,"change":448,"percent_change":228,"volume":924,"transactions":9,"vwap":343},"2025-08-25",{"date":1572,"open":334,"high":1573,"low":343,"close":1573,"change":1574,"percent_change":1575,"volume":1181,"transactions":9,"vwap":1573},"2025-08-22",25.211,0.178,0.71,{"date":1577,"open":319,"high":1059,"low":319,"close":1578,"change":1579,"percent_change":1011,"volume":1042,"transactions":9,"vwap":1578},"2025-08-21",25.033001,-0.048,{"date":1581,"open":1582,"high":708,"low":1582,"close":1583,"change":1584,"percent_change":187,"volume":938,"transactions":9,"vwap":1583},"2025-08-20",25.032,25.080999,0.001,{"date":1586,"open":1587,"high":1587,"low":350,"close":350,"change":1525,"percent_change":573,"volume":1238,"transactions":9,"vwap":350},"2025-08-19",25.102,{"date":1589,"open":572,"high":572,"low":1590,"close":1590,"change":1396,"percent_change":21,"volume":1538,"transactions":9,"vwap":1590},"2025-08-18",25.109,{"date":1592,"open":968,"high":325,"low":960,"close":968,"change":1593,"percent_change":294,"volume":1594,"transactions":9,"vwap":968},"2025-08-15",-0.009,3000,{"date":1596,"open":572,"high":572,"low":350,"close":1590,"change":1597,"percent_change":1408,"volume":740,"transactions":9,"vwap":1590},"2025-08-14",-0.065,{"date":1599,"open":529,"high":1600,"low":529,"close":1600,"change":985,"percent_change":1601,"volume":938,"transactions":9,"vwap":1600},"2025-08-13",25.174,0.33,{"date":1603,"open":1020,"high":968,"low":1020,"close":960,"change":1433,"percent_change":1048,"volume":1604,"transactions":9,"vwap":960},"2025-08-12",4700,{"date":1606,"open":1607,"high":1607,"low":1055,"close":1055,"change":1175,"percent_change":369,"volume":1608,"transactions":9,"vwap":1055},"2025-08-11",25.056,700,{"date":1610,"open":319,"high":1016,"low":319,"close":319,"change":1326,"percent_change":294,"volume":1144,"transactions":9,"vwap":319},"2025-08-08",{"date":1612,"open":984,"high":327,"low":319,"close":1613,"change":1614,"percent_change":21,"volume":844,"transactions":9,"vwap":1613},"2025-08-07",25.031,0.011,{"date":1616,"open":1016,"high":1016,"low":1055,"close":319,"change":1617,"percent_change":111,"volume":1538,"transactions":9,"vwap":319},"2025-08-06",-0.002,{"date":1619,"open":317,"high":317,"low":1620,"close":1621,"change":1622,"percent_change":626,"volume":1003,"transactions":9,"vwap":1621},"2025-08-05",24.97,25.021999,-0.089,{"date":1624,"open":1625,"high":725,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-08-04",25.073999,25.065001,25.111,0.091,0.36,12200,{"date":1632,"open":1633,"high":1634,"low":1633,"close":319,"change":1036,"percent_change":473,"volume":173,"transactions":9,"vwap":319},"2025-08-01",24.98,25.024,{"date":1636,"open":1613,"high":1016,"low":1637,"close":1637,"change":1187,"percent_change":279,"volume":1181,"transactions":9,"vwap":1637},"2025-07-31",24.984,{"date":1639,"open":1640,"high":978,"low":1641,"close":1642,"change":1643,"percent_change":228,"volume":1644,"transactions":9,"vwap":1642},"2025-07-30",25.013,24.94,24.971,-0.049,7700,{"date":1646,"open":319,"high":660,"low":319,"close":319,"change":731,"percent_change":473,"volume":830,"transactions":9,"vwap":319},"2025-07-29",{"date":1648,"open":1633,"high":1649,"low":1633,"close":1649,"change":294,"percent_change":295,"volume":1181,"transactions":9,"vwap":1649},"2025-07-28",24.985,{"date":1651,"open":254,"high":1652,"low":254,"close":1652,"change":766,"percent_change":353,"volume":1181,"transactions":9,"vwap":1652},"2025-07-25",25.025,{"date":1654,"open":1633,"high":460,"low":1633,"close":1655,"change":1103,"percent_change":310,"volume":1485,"transactions":9,"vwap":1655},"2025-07-24",24.996,{"date":1657,"open":1658,"high":978,"low":319,"close":1621,"change":818,"percent_change":227,"volume":173,"transactions":9,"vwap":1621},"2025-07-23",25.027,{"date":1660,"open":1620,"high":317,"low":1620,"close":317,"change":931,"percent_change":22,"volume":1169,"transactions":9,"vwap":317},"2025-07-22",{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1372,"percent_change":257,"volume":1538,"transactions":9,"vwap":1664},"2025-07-21",25.01,24.994,{"date":1666,"open":1020,"high":1020,"low":301,"close":1667,"change":876,"percent_change":203,"volume":1538,"transactions":9,"vwap":1667},"2025-07-18",24.956,{"date":1669,"open":1670,"high":301,"low":303,"close":301,"change":1225,"percent_change":560,"volume":1282,"transactions":9,"vwap":301},"2025-07-17",24.931,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":691,"percent_change":692,"volume":1144,"transactions":9,"vwap":1674},"2025-07-16",24.87,24.906,{"date":1676,"open":1677,"high":1677,"low":234,"close":1001,"change":1678,"percent_change":1408,"volume":1136,"transactions":9,"vwap":1001},"2025-07-15",24.914,-0.064,{"date":1680,"open":1681,"high":1681,"low":302,"close":302,"change":203,"percent_change":719,"volume":1439,"transactions":9,"vwap":302},"2025-07-14",24.919,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":370,"percent_change":981,"volume":1232,"transactions":9,"vwap":1685},"2025-07-11",24.9,24.895,{"date":1687,"open":253,"high":1633,"low":253,"close":1688,"change":203,"percent_change":719,"volume":1181,"transactions":9,"vwap":1688},"2025-07-10",24.975,{"date":1690,"open":252,"high":1020,"low":252,"close":1691,"change":746,"percent_change":1629,"volume":1439,"transactions":9,"vwap":1691},"2025-07-09",24.955,{"date":1693,"open":1694,"high":252,"low":1694,"close":1695,"change":111,"percent_change":294,"volume":1056,"transactions":9,"vwap":1695},"2025-07-08",24.837,24.865,{"date":1697,"open":1663,"high":1663,"low":1673,"close":1698,"change":1363,"percent_change":1159,"volume":1169,"transactions":9,"vwap":1698},"2025-07-07",24.875,{"date":1700,"open":1016,"high":1016,"low":1663,"close":1658,"change":745,"percent_change":746,"volume":1538,"transactions":9,"vwap":1658},"2025-07-03",{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1372,"percent_change":257,"volume":1705,"transactions":9,"vwap":1704},"2025-07-02",24.954,25.0049992,200,{"date":1707,"open":1021,"high":1021,"low":303,"close":1708,"change":1614,"percent_change":21,"volume":1608,"transactions":9,"vwap":1708},"2025-07-01",24.967,{"date":1710,"open":1641,"high":1667,"low":1641,"close":1667,"change":1711,"percent_change":1629,"volume":1282,"transactions":9,"vwap":1667},"2025-06-30",0.089,{"date":1713,"open":1673,"high":1684,"low":1714,"close":1714,"change":886,"percent_change":195,"volume":1508,"transactions":9,"vwap":1714},"2025-06-27",24.867,{"date":1716,"open":234,"high":1684,"low":1717,"close":1718,"change":1719,"percent_change":151,"volume":1181,"transactions":9,"vwap":1718},"2025-06-26",24.825,24.882,0.088,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":778,"percent_change":625,"volume":1181,"transactions":9,"vwap":1723},"2025-06-25",24.761,24.794,{"date":1725,"open":1006,"high":1726,"low":1006,"close":1727,"change":353,"percent_change":51,"volume":1508,"transactions":9,"vwap":1727},"2025-06-24",24.84,24.816,{"date":1729,"open":20,"high":17,"low":1730,"close":198,"change":1225,"percent_change":560,"volume":898,"transactions":9,"vwap":198},"2025-06-23",24.67,{"date":1732,"open":1730,"high":193,"low":1733,"close":1734,"change":1287,"percent_change":673,"volume":1136,"transactions":9,"vwap":1734},"2025-06-20",24.65,24.652,{"date":1736,"open":1730,"high":1730,"low":1737,"close":1737,"change":203,"percent_change":719,"volume":1738,"transactions":9,"vwap":1737},"2025-06-18",24.626,12700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":896,"percent_change":1068,"volume":1082,"transactions":9,"vwap":1744},"2025-06-17",24.616,24.63,24.604,24.606,{"date":1746,"open":20,"high":20,"low":1733,"close":1733,"change":1747,"percent_change":1048,"volume":924,"transactions":9,"vwap":1733},"2025-06-16",0.074,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":756,"volume":1181,"transactions":9,"vwap":1751},"2025-06-13",24.598,24.576,-0.114,{"date":1754,"open":186,"high":186,"low":19,"close":19,"change":1493,"percent_change":106,"volume":1282,"transactions":9,"vwap":19},"2025-06-12",{"date":1756,"open":20,"high":20,"low":1757,"close":1757,"change":203,"percent_change":719,"volume":1232,"transactions":9,"vwap":1757},"2025-06-11",24.675,{"date":1759,"open":1760,"high":1730,"low":1760,"close":1761,"change":1125,"percent_change":439,"volume":1144,"transactions":9,"vwap":1761},"2025-06-10",24.641,24.655,{"date":1763,"open":1742,"high":1742,"low":1764,"close":1742,"change":1765,"percent_change":750,"volume":1538,"transactions":9,"vwap":1742},"2025-06-09",24.58,0.051,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1507,"percent_change":-6,"volume":938,"transactions":9,"vwap":1771},"2025-06-06",24.575,24.6,24.55,24.579,{"date":1773,"open":1774,"high":1774,"low":1764,"close":1764,"change":1775,"percent_change":1776,"volume":1705,"transactions":9,"vwap":1764},"2025-06-05",24.588,-0.105,-0.43,{"date":1778,"open":1730,"high":1779,"low":1730,"close":1779,"change":794,"percent_change":923,"volume":1705,"transactions":9,"vwap":1779},"2025-06-04",24.685,{"date":1781,"open":1782,"high":1742,"low":1783,"close":1784,"change":21,"percent_change":22,"volume":1136,"transactions":9,"vwap":1784},"2025-06-03",24.619,24.607,24.614,{"date":1786,"open":1764,"high":1764,"low":1787,"close":1788,"change":187,"percent_change":187,"volume":898,"transactions":9,"vwap":1788},"2025-06-02",24.562,24.574,{"date":1790,"open":1791,"high":1788,"low":1791,"close":1788,"change":1396,"percent_change":21,"volume":1282,"transactions":9,"vwap":1788},"2025-05-30",24.56,{"date":1793,"open":17,"high":17,"low":1794,"close":1795,"change":964,"percent_change":825,"volume":1056,"transactions":9,"vwap":1795},"2025-05-29",24.54,24.565,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1643,"percent_change":228,"volume":1232,"transactions":9,"vwap":1799},"2025-05-28",24.543,24.523,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":673,"percent_change":1452,"volume":1232,"transactions":9,"vwap":1803},"2025-05-27",24.535,24.572,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":946,"percent_change":257,"volume":1809,"transactions":9,"vwap":1807},"2025-05-23",24.43,24.462,24.4,289200,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1125,"percent_change":439,"volume":1282,"transactions":9,"vwap":1813},"2025-05-22",24.42,24.425,{"date":1815,"open":1794,"high":1794,"low":1808,"close":1808,"change":1816,"percent_change":1817,"volume":1282,"transactions":9,"vwap":1808},"2025-05-21",-0.176,-0.72,{"date":1819,"open":1820,"high":1820,"low":1751,"close":1751,"change":1130,"percent_change":1068,"volume":1538,"transactions":9,"vwap":1751},"2025-05-20",24.61,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1493,"percent_change":106,"volume":1705,"transactions":9,"vwap":1824},"2025-05-19",24.569,24.621,{"date":1826,"open":1827,"high":1820,"low":1827,"close":1744,"change":964,"percent_change":825,"volume":1232,"transactions":9,"vwap":1744},"2025-05-16",24.57,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1197,"percent_change":141,"volume":1282,"transactions":9,"vwap":1831},"2025-05-15",24.53,24.564,{"date":1833,"open":1830,"high":1830,"low":1834,"close":1834,"change":195,"percent_change":492,"volume":1113,"transactions":9,"vwap":1834},"2025-05-14",24.485,{"date":1836,"open":1830,"high":1837,"low":1830,"close":1837,"change":931,"percent_change":825,"volume":1282,"transactions":9,"vwap":1837},"2025-05-13",24.545,{"date":1839,"open":1840,"high":1830,"low":1841,"close":1841,"change":1711,"percent_change":1629,"volume":1144,"transactions":9,"vwap":1841},"2025-05-12",24.515,24.504,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":187,"percent_change":187,"volume":938,"transactions":9,"vwap":1847},"2025-05-09",24.45,24.47,24.41,24.415,{"date":1849,"open":1812,"high":1812,"low":1847,"close":1847,"change":369,"percent_change":370,"volume":1705,"transactions":9,"vwap":1847},"2025-05-08",{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1271,"volume":1538,"transactions":9,"vwap":1853},"2025-05-07",24.48,24.435,0.031,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":352,"percent_change":353,"volume":1232,"transactions":9,"vwap":1858},"2025-05-06",24.32,24.404,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":1095,"volume":1232,"transactions":9,"vwap":1862},"2025-05-05",24.371,24.374,-0.129,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1375,"percent_change":344,"volume":1705,"transactions":9,"vwap":1867},"2025-05-02",24.539,24.503,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1252,"percent_change":625,"volume":1705,"transactions":9,"vwap":1871},"2025-05-01",24.49,24.454,{"date":1873,"open":1847,"high":1874,"low":1847,"close":1874,"change":1875,"percent_change":361,"volume":1705,"transactions":9,"vwap":1874},"2025-04-30",24.477,-0.027,{"date":1877,"open":1878,"high":1878,"low":1841,"close":1841,"change":789,"percent_change":22,"volume":1705,"transactions":9,"vwap":1841},"2025-04-29",24.505,{"date":1880,"open":1845,"high":1845,"low":1881,"close":1881,"change":352,"percent_change":353,"volume":1282,"transactions":9,"vwap":1881},"2025-04-28",24.465,{"date":1883,"open":1884,"high":1853,"low":1884,"close":1853,"change":203,"percent_change":719,"volume":1232,"transactions":9,"vwap":1853},"2025-04-25",24.422,{"date":1886,"open":1806,"high":1806,"low":1887,"close":1847,"change":279,"percent_change":750,"volume":674,"transactions":9,"vwap":1847},"2025-04-24",24.382,{"date":1889,"open":175,"high":1890,"low":175,"close":1890,"change":1891,"percent_change":353,"volume":1181,"transactions":9,"vwap":1890},"2025-04-23",24.365,0.028,{"date":179,"open":1890,"high":1862,"low":1893,"close":1893,"change":1894,"percent_change":361,"volume":1198,"transactions":9,"vwap":1893},24.337,-0.028]