[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DYLD":3,"homepage-market-summary":26,"stock-historical-DYLD":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DYLD","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},"LeaderShares Dynamic Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7855,0.8328,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},22,22.003,0,7555.773889,22.9,21.94,5459.081328063745,6.2,1322,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},22.92,6503,2373429.413344,-1.77,"2025-04-22",[178,181,190,199,207,214,223,234,244,253,262,271,280,287,293,300,309,315,321,329,335,344,349,356,362,369,375,383,393,402,409,417,424,430,435,441,446,451,455,462,469,478,484,489,494,499,505,513,520,525,532,540,544,548,555,562,568,572,578,584,587,590,594,600,605,609,614,617,622,627,632,636,643,647,651,656,660,665,669,673,677,680,682,685,687,690,695,699,702,704,707,711,714,716,719,724,726,730,734,739,742,746,750,754,759,762,764,767,769,772,774,779,785,789,793,796,799,803,807,811,814,817,821,825,829,832,834,836,838,841,843,847,850,852,855,859,863,867,870,873,877,883,885,888,892,894,897,900,902,905,909,915,918,922,925,931,937,940,945,950,952,956,959,963,966,969,971,974,979,984,986,989,993,998,1004,1009,1012,1014,1018,1025,1030,1035,1038,1041,1044,1046,1049,1054,1058,1060,1064,1068,1071,1073,1075,1079,1082,1085,1088,1093,1098,1102,1105,1111,1114,1119,1122,1126,1130,1134,1138,1140,1142,1147,1151,1154,1160,1164,1168,1172,1178,1181,1183,1187,1190,1193,1195,1198,1200,1204,1206,1208,1211,1214,1220,1227,1231,1235,1239,1244,1249,1253,1256,1260,1265,1267,1269,1273,1277,1281,1285,1289,1293,1298,1300,1303,1306,1309,1312,1316,1321,1323,1325,1328,1331,1334,1336,1339,1342,1345,1349,1351,1355,1358,1360,1363,1366,1369,1372,1375,1377,1380,1384,1387,1389,1392,1395,1397,1399,1401,1403,1405,1407,1409,1413,1416,1420,1423,1425,1427,1430,1432,1434,1437,1439,1441,1443,1447,1449,1451,1454,1457,1460,1462,1464,1468,1470,1472,1475,1477,1479,1482,1485,1487,1490,1493,1495,1497,1499,1502,1505,1508,1511,1513,1517,1521,1523,1525,1528,1531,1535,1538,1543,1546,1548,1551,1555,1560,1565,1569,1571,1573,1576,1580,1583,1586,1589,1592,1594,1597,1602,1605,1608,1611,1614],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":179,"vwap":180},39,22.0014,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",22.03,21.95,0.02,0.09,6069.5573,50,21.9642,{"date":191,"open":184,"high":192,"low":193,"close":194,"change":108,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",22.04,21.9415,21.98,-0.05,10431.6328,174,21.9853,{"date":200,"open":201,"high":202,"low":22,"close":203,"change":108,"percent_change":195,"volume":204,"transactions":205,"vwap":206},"2026-09-29",22.019,22.0281,21.99,9736.5503,61,21.9552,{"date":208,"open":184,"high":17,"low":184,"close":17,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",-0.035,-0.16,990.3723,32,21.9745,{"date":215,"open":216,"high":217,"low":203,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",21.9924,22.035,-0.085,-0.38,7708.4671,85,22.0132,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",22.145,22.17,22.07,22.12,-0.025,-0.11,36542.6963,75,22.1011,{"date":235,"open":236,"high":237,"low":238,"close":225,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",22.2,22.22,22.09,-0.08,-0.36,4851.2063,43,22.1757,{"date":245,"open":246,"high":247,"low":226,"close":248,"change":108,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",22.1961,22.2747,22.225,-0.04,23049.6343,78,22.1767,{"date":254,"open":255,"high":255,"low":256,"close":255,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",22.235,22.19,0.035,0.16,2431.7613,29,22.2211,{"date":263,"open":236,"high":264,"low":265,"close":236,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",22.209,22.15,-0.02,-0.09,15175.524255,87,22.1664,{"date":272,"open":273,"high":274,"low":275,"close":237,"change":276,"percent_change":277,"volume":278,"transactions":269,"vwap":279},"2026-09-17",22.1739,22.27,22.16,0.08,0.36,37892.1993,22.1925,{"date":281,"open":282,"high":256,"low":228,"close":283,"change":266,"percent_change":267,"volume":284,"transactions":285,"vwap":286},"2026-09-16",22.18,22.14,15276.6703,76,22.1458,{"date":288,"open":265,"high":275,"low":289,"close":275,"change":290,"percent_change":266,"volume":291,"transactions":179,"vwap":292},"2026-09-15",22.1,-0.005,20042.1713,22.1099,{"date":294,"open":289,"high":295,"low":289,"close":296,"change":108,"percent_change":195,"volume":297,"transactions":298,"vwap":299},"2026-09-14",22.171758,22.165,623.1173,34,22.1495,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":185,"volume":306,"transactions":307,"vwap":308},"2026-09-11",22.13,22.2259,22.175,0.005,2257.1178,38,22.1484,{"date":310,"open":311,"high":237,"low":226,"close":226,"change":195,"percent_change":312,"volume":313,"transactions":17,"vwap":314},"2026-09-10",22.185,-0.23,623.9968,22.1947,{"date":316,"open":226,"high":317,"low":226,"close":237,"change":266,"percent_change":267,"volume":318,"transactions":319,"vwap":320},"2026-09-09",22.2574,1428.6868,49,22.229,{"date":322,"open":323,"high":324,"low":282,"close":325,"change":185,"percent_change":186,"volume":326,"transactions":327,"vwap":328},"2026-09-08",22.25,22.29,22.24,6967.0468,69,22.2284,{"date":330,"open":256,"high":237,"low":256,"close":237,"change":331,"percent_change":267,"volume":332,"transactions":333,"vwap":334},"2026-09-04",-0.0199,2379.2488,40,22.2187,{"date":336,"open":282,"high":337,"low":282,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",22.2873,22.2399,0.0249,0.11,4710.9968,31,22.2393,{"date":345,"open":275,"high":274,"low":275,"close":346,"change":19,"percent_change":19,"volume":347,"transactions":333,"vwap":348},"2026-09-02",22.215,1454.9178,22.2303,{"date":350,"open":275,"high":248,"low":275,"close":346,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",0.015,0.07,1466.4998,45,22.2037,{"date":357,"open":324,"high":324,"low":275,"close":236,"change":195,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-31",-0.22,3235.4758,48,22.21,{"date":363,"open":274,"high":364,"low":365,"close":323,"change":290,"percent_change":266,"volume":366,"transactions":367,"vwap":368},"2026-08-28",22.31,22.2398,14289.0668,135,22.2909,{"date":370,"open":256,"high":371,"low":256,"close":372,"change":351,"percent_change":352,"volume":373,"transactions":205,"vwap":374},"2026-08-27",22.2962,22.255,21647.3788,22.1958,{"date":376,"open":325,"high":377,"low":378,"close":325,"change":267,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-26",22.3,22.1801,-0.4,8920.9968,68,22.2371,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",22.37,22.2726,22.33,0.045,0.2,2319.2948,37,22.3387,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":266,"percent_change":267,"volume":399,"transactions":400,"vwap":401},"2026-08-24",22.305,22.34,22.23,22.285,16095.9968,63,22.2597,{"date":403,"open":404,"high":404,"low":405,"close":395,"change":108,"percent_change":249,"volume":406,"transactions":407,"vwap":408},"2026-08-21",22.32,22.26,58850.9758,54,22.2862,{"date":410,"open":385,"high":385,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":61,"vwap":416},"2026-08-20",22.28,22.315,-0.03,-0.13,26595.9968,22.2815,{"date":418,"open":419,"high":419,"low":324,"close":420,"change":421,"percent_change":118,"volume":422,"transactions":212,"vwap":423},"2026-08-19",22.49,22.345,0.055,3034.8778,22.4048,{"date":425,"open":324,"high":426,"low":324,"close":324,"change":108,"percent_change":249,"volume":427,"transactions":428,"vwap":429},"2026-08-18",22.2901,2380.3368,36,22.2896,{"date":431,"open":411,"high":377,"low":432,"close":377,"change":266,"percent_change":267,"volume":433,"transactions":179,"vwap":434},"2026-08-17",22.2617,2417.2178,22.2893,{"date":436,"open":396,"high":396,"low":274,"close":404,"change":437,"percent_change":438,"volume":439,"transactions":298,"vwap":440},"2026-08-14",-0.015,-0.07,1371.8188,22.3227,{"date":442,"open":411,"high":420,"low":411,"close":443,"change":185,"percent_change":186,"volume":444,"transactions":307,"vwap":445},"2026-08-13",22.335,1156.289,22.3266,{"date":447,"open":405,"high":385,"low":405,"close":412,"change":351,"percent_change":352,"volume":448,"transactions":449,"vwap":450},"2026-08-12",1170.934,26,22.3034,{"date":452,"open":377,"high":377,"low":377,"close":377,"change":305,"percent_change":185,"volume":453,"transactions":179,"vwap":454},"2026-08-11",245.134,22.3023,{"date":456,"open":457,"high":458,"low":323,"close":459,"change":413,"percent_change":414,"volume":460,"transactions":212,"vwap":461},"2026-08-10",22.311,22.36,22.295,1317.507,22.2913,{"date":463,"open":364,"high":464,"low":411,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":298,"vwap":468},"2026-08-07",22.325,0.01,0.04,3018.303,22.2931,{"date":470,"open":471,"high":472,"low":471,"close":412,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-06",22.274,22.3572,0.03,0.13,917.934,23,22.3142,{"date":479,"open":324,"high":324,"low":480,"close":398,"change":19,"percent_change":19,"volume":481,"transactions":482,"vwap":483},"2026-08-05",22.2811,1739.259,42,22.2884,{"date":485,"open":377,"high":377,"low":398,"close":398,"change":19,"percent_change":19,"volume":486,"transactions":487,"vwap":488},"2026-08-04",514.934,33,22.2983,{"date":490,"open":364,"high":364,"low":398,"close":398,"change":491,"percent_change":340,"volume":492,"transactions":307,"vwap":493},"2026-08-03",0.025,7435.87,22.3066,{"date":495,"open":364,"high":364,"low":405,"close":405,"change":290,"percent_change":266,"volume":496,"transactions":497,"vwap":498},"2026-07-31",776.934,28,22.2672,{"date":500,"open":404,"high":404,"low":501,"close":501,"change":502,"percent_change":266,"volume":503,"transactions":212,"vwap":504},"2026-07-30",22.265,-0.0049,5215.934,22.3182,{"date":506,"open":507,"high":507,"low":397,"close":508,"change":509,"percent_change":266,"volume":510,"transactions":511,"vwap":512},"2026-07-29",22.39,22.2699,-0.0051,2881.922,57,22.2906,{"date":514,"open":411,"high":387,"low":515,"close":516,"change":351,"percent_change":352,"volume":517,"transactions":518,"vwap":519},"2026-07-28",22.2202,22.275,9792.797,110,22.2717,{"date":521,"open":404,"high":404,"low":405,"close":405,"change":351,"percent_change":352,"volume":522,"transactions":523,"vwap":524},"2026-07-27",1565.864,30,22.3146,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":358,"volume":529,"transactions":530,"vwap":531},"2026-07-24",22.245,-0.0499,909.934,41,22.2409,{"date":533,"open":459,"high":534,"low":401,"close":535,"change":536,"percent_change":210,"volume":537,"transactions":538,"vwap":539},"2026-07-23",22.349,22.2949,-0.0351,1692.224,67,22.294,{"date":541,"open":387,"high":387,"low":387,"close":387,"change":437,"percent_change":438,"volume":542,"transactions":511,"vwap":543},"2026-07-22",3076.79,22.3291,{"date":545,"open":364,"high":420,"low":426,"close":420,"change":266,"percent_change":267,"volume":546,"transactions":212,"vwap":547},"2026-07-21",1996.934,22.3367,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":437,"percent_change":438,"volume":553,"transactions":487,"vwap":554},"2026-07-20",22.3647,22.365,22.3214,1107.376,22.3508,{"date":556,"open":557,"high":558,"low":387,"close":559,"change":351,"percent_change":352,"volume":560,"transactions":179,"vwap":561},"2026-07-17",22.385,22.44,22.38,1318.543,22.3776,{"date":563,"open":564,"high":564,"low":364,"close":551,"change":19,"percent_change":19,"volume":565,"transactions":566,"vwap":567},"2026-07-16",22.42,582.319,21,22.3717,{"date":569,"open":364,"high":551,"low":364,"close":551,"change":351,"percent_change":352,"volume":570,"transactions":449,"vwap":571},"2026-07-15",1361.934,22.3354,{"date":573,"open":404,"high":574,"low":377,"close":575,"change":305,"percent_change":185,"volume":576,"transactions":188,"vwap":577},"2026-07-14",22.4,22.35,3584.531,22.3429,{"date":579,"open":580,"high":580,"low":581,"close":420,"change":229,"percent_change":230,"volume":582,"transactions":61,"vwap":583},"2026-07-13",22.41,22.3001,1523.934,22.3687,{"date":585,"open":575,"high":385,"low":404,"close":385,"change":108,"percent_change":249,"volume":586,"transactions":9,"vwap":385},"2026-07-10",2100,{"date":588,"open":404,"high":558,"low":364,"close":559,"change":351,"percent_change":352,"volume":589,"transactions":9,"vwap":559},"2026-07-09",2800,{"date":591,"open":592,"high":592,"low":364,"close":551,"change":413,"percent_change":414,"volume":593,"transactions":9,"vwap":551},"2026-07-08",22.43,1900,{"date":595,"open":580,"high":596,"low":575,"close":597,"change":249,"percent_change":598,"volume":599,"transactions":9,"vwap":597},"2026-07-07",22.45,22.395,-0.18,1100,{"date":601,"open":592,"high":602,"low":603,"close":604,"change":351,"percent_change":352,"volume":589,"transactions":9,"vwap":604},"2026-07-06",22.48,22.388,22.435,{"date":606,"open":607,"high":607,"low":564,"close":564,"change":351,"percent_change":352,"volume":608,"transactions":9,"vwap":564},"2026-07-02",22.425,300,{"date":610,"open":596,"high":611,"low":575,"close":612,"change":266,"percent_change":267,"volume":613,"transactions":9,"vwap":612},"2026-07-01",22.46,22.405,3600,{"date":615,"open":607,"high":607,"low":607,"close":607,"change":266,"percent_change":267,"volume":616,"transactions":9,"vwap":607},"2026-06-30",2400,{"date":618,"open":574,"high":619,"low":574,"close":620,"change":351,"percent_change":352,"volume":621,"transactions":9,"vwap":620},"2026-06-29",22.485,22.445,1500,{"date":623,"open":559,"high":602,"low":624,"close":592,"change":438,"percent_change":625,"volume":626,"transactions":9,"vwap":592},"2026-06-26",22.361,-0.31,2900,{"date":628,"open":596,"high":629,"low":596,"close":630,"change":19,"percent_change":19,"volume":631,"transactions":9,"vwap":630},"2026-06-25",22.56,22.5,4900,{"date":633,"open":630,"high":630,"low":630,"close":630,"change":634,"percent_change":635,"volume":586,"transactions":9,"vwap":630},"2026-06-24",0.034,0.15,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":19,"volume":642,"transactions":9,"vwap":640},"2026-06-23",22.52,22.459,22.466,0.001,5800,{"date":644,"open":611,"high":645,"low":580,"close":645,"change":413,"percent_change":414,"volume":646,"transactions":9,"vwap":645},"2026-06-22",22.465,3400,{"date":648,"open":630,"high":630,"low":649,"close":649,"change":491,"percent_change":340,"volume":650,"transactions":9,"vwap":649},"2026-06-18",22.495,500,{"date":652,"open":653,"high":638,"low":654,"close":654,"change":266,"percent_change":267,"volume":655,"transactions":9,"vwap":654},"2026-06-17",22.472,22.47,900,{"date":657,"open":658,"high":658,"low":419,"close":419,"change":19,"percent_change":19,"volume":659,"transactions":9,"vwap":419},"2026-06-16",22.523,400,{"date":661,"open":629,"high":629,"low":419,"close":419,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":419},"2026-06-15",0.05,0.22,2200,{"date":666,"open":667,"high":611,"low":667,"close":558,"change":19,"percent_change":19,"volume":668,"transactions":9,"vwap":558},"2026-06-12",22.432,1200,{"date":670,"open":671,"high":558,"low":671,"close":558,"change":491,"percent_change":340,"volume":672,"transactions":9,"vwap":558},"2026-06-11",22.427,700,{"date":674,"open":654,"high":654,"low":559,"close":675,"change":108,"percent_change":249,"volume":676,"transactions":9,"vwap":675},"2026-06-10",22.415,2600,{"date":678,"open":596,"high":602,"low":385,"close":607,"change":305,"percent_change":185,"volume":679,"transactions":9,"vwap":607},"2026-06-09",6800,{"date":681,"open":419,"high":419,"low":385,"close":564,"change":290,"percent_change":266,"volume":593,"transactions":9,"vwap":564},"2026-06-08",{"date":683,"open":559,"high":607,"low":559,"close":607,"change":209,"percent_change":210,"volume":684,"transactions":9,"vwap":607},"2026-06-05",1700,{"date":686,"open":574,"high":611,"low":574,"close":611,"change":465,"percent_change":466,"volume":599,"transactions":9,"vwap":611},"2026-06-04",{"date":688,"open":620,"high":630,"low":620,"close":596,"change":229,"percent_change":230,"volume":689,"transactions":9,"vwap":596},"2026-06-03",11900,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":491,"percent_change":340,"volume":694,"transactions":9,"vwap":693},"2026-06-02",22.421,22.475,4000,{"date":696,"open":697,"high":630,"low":559,"close":596,"change":437,"percent_change":438,"volume":698,"transactions":9,"vwap":596},"2026-06-01",22.406,4800,{"date":700,"open":701,"high":645,"low":580,"close":645,"change":257,"percent_change":258,"volume":655,"transactions":9,"vwap":645},"2026-05-29",22.463,{"date":703,"open":574,"high":419,"low":574,"close":592,"change":19,"percent_change":19,"volume":593,"transactions":9,"vwap":592},"2026-05-28",{"date":705,"open":558,"high":602,"low":385,"close":592,"change":305,"percent_change":185,"volume":706,"transactions":9,"vwap":592},"2026-05-27",8400,{"date":708,"open":630,"high":630,"low":559,"close":607,"change":466,"percent_change":709,"volume":710,"transactions":9,"vwap":607},"2026-05-26",0.18,3900,{"date":712,"open":396,"high":557,"low":396,"close":557,"change":209,"percent_change":210,"volume":713,"transactions":9,"vwap":557},"2026-05-22",2300,{"date":715,"open":624,"high":611,"low":458,"close":564,"change":185,"percent_change":186,"volume":599,"transactions":9,"vwap":564},"2026-05-21",{"date":717,"open":364,"high":592,"low":364,"close":574,"change":466,"percent_change":709,"volume":718,"transactions":9,"vwap":574},"2026-05-20",1300,{"date":720,"open":721,"high":458,"low":721,"close":458,"change":722,"percent_change":723,"volume":668,"transactions":9,"vwap":458},"2026-05-19",22.337,-0.045,-0.2,{"date":725,"open":559,"high":612,"low":458,"close":612,"change":19,"percent_change":19,"volume":672,"transactions":9,"vwap":612},"2026-05-18",{"date":727,"open":620,"high":611,"low":612,"close":612,"change":728,"percent_change":729,"volume":672,"transactions":9,"vwap":612},"2026-05-15",-0.055,-0.24,{"date":731,"open":558,"high":638,"low":580,"close":611,"change":732,"percent_change":466,"volume":733,"transactions":9,"vwap":611},"2026-05-14",0.009,7600,{"date":735,"open":675,"high":736,"low":675,"close":736,"change":737,"percent_change":473,"volume":738,"transactions":9,"vwap":736},"2026-05-13",22.451,0.006,600,{"date":740,"open":620,"high":620,"low":507,"close":620,"change":413,"percent_change":414,"volume":741,"transactions":9,"vwap":620},"2026-05-12",3500,{"date":743,"open":744,"high":744,"low":564,"close":693,"change":305,"percent_change":185,"volume":745,"transactions":9,"vwap":693},"2026-05-11",22.54,2000,{"date":747,"open":619,"high":748,"low":592,"close":654,"change":19,"percent_change":19,"volume":749,"transactions":9,"vwap":654},"2026-05-08",22.51,1600,{"date":751,"open":419,"high":752,"low":592,"close":654,"change":437,"percent_change":438,"volume":753,"transactions":9,"vwap":654},"2026-05-07",22.55,3000,{"date":755,"open":619,"high":619,"low":592,"close":619,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":619},"2026-05-06",0.065,0.29,3700,{"date":760,"open":558,"high":558,"low":507,"close":564,"change":19,"percent_change":19,"volume":761,"transactions":9,"vwap":564},"2026-05-05",6600,{"date":763,"open":580,"high":564,"low":580,"close":564,"change":229,"percent_change":230,"volume":749,"transactions":9,"vwap":564},"2026-05-04",{"date":765,"open":602,"high":602,"low":620,"close":620,"change":473,"percent_change":474,"volume":766,"transactions":9,"vwap":620},"2026-05-01",200,{"date":768,"open":624,"high":654,"low":624,"close":675,"change":305,"percent_change":185,"volume":749,"transactions":9,"vwap":675},"2026-04-30",{"date":770,"open":592,"high":654,"low":559,"close":580,"change":437,"percent_change":438,"volume":771,"transactions":9,"vwap":580},"2026-04-29",4300,{"date":773,"open":604,"high":604,"low":559,"close":607,"change":437,"percent_change":438,"volume":646,"transactions":9,"vwap":607},"2026-04-28",{"date":775,"open":776,"high":419,"low":558,"close":558,"change":777,"percent_change":473,"volume":778,"transactions":9,"vwap":558},"2026-04-27",22.476,0.007,5200,{"date":780,"open":654,"high":638,"low":564,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-04-24",22.433,-0.097,-0.43,8600,{"date":786,"open":744,"high":787,"low":419,"close":788,"change":437,"percent_change":438,"volume":710,"transactions":9,"vwap":788},"2026-04-23",22.576,22.53,{"date":790,"open":419,"high":791,"low":419,"close":792,"change":290,"percent_change":266,"volume":655,"transactions":9,"vwap":792},"2026-04-22",22.61,22.545,{"date":794,"open":795,"high":795,"low":748,"close":752,"change":108,"percent_change":249,"volume":646,"transactions":9,"vwap":752},"2026-04-21",22.558,{"date":797,"open":798,"high":798,"low":748,"close":629,"change":19,"percent_change":19,"volume":753,"transactions":9,"vwap":629},"2026-04-20",22.62,{"date":800,"open":801,"high":801,"low":802,"close":629,"change":491,"percent_change":340,"volume":586,"transactions":9,"vwap":629},"2026-04-17",22.66,22.526,{"date":804,"open":791,"high":791,"low":805,"close":806,"change":108,"percent_change":249,"volume":713,"transactions":9,"vwap":806},"2026-04-16",22.492,22.535,{"date":808,"open":809,"high":810,"low":792,"close":792,"change":185,"percent_change":186,"volume":170,"transactions":9,"vwap":792},"2026-04-15",22.565,22.59,{"date":812,"open":810,"high":810,"low":419,"close":813,"change":257,"percent_change":258,"volume":778,"transactions":9,"vwap":813},"2026-04-14",22.525,{"date":815,"open":744,"high":744,"low":419,"close":419,"change":19,"percent_change":19,"volume":816,"transactions":9,"vwap":419},"2026-04-13",800,{"date":818,"open":819,"high":819,"low":640,"close":419,"change":437,"percent_change":438,"volume":820,"transactions":9,"vwap":419},"2026-04-10",22.505,2700,{"date":822,"open":630,"high":752,"low":823,"close":819,"change":305,"percent_change":185,"volume":824,"transactions":9,"vwap":819},"2026-04-09",22.461,15300,{"date":826,"open":596,"high":827,"low":596,"close":630,"change":466,"percent_change":709,"volume":828,"transactions":9,"vwap":630},"2026-04-08",22.549,5900,{"date":830,"open":630,"high":630,"low":831,"close":611,"change":465,"percent_change":466,"volume":170,"transactions":9,"vwap":611},"2026-04-07",22.394,{"date":833,"open":645,"high":602,"low":564,"close":596,"change":305,"percent_change":185,"volume":599,"transactions":9,"vwap":596},"2026-04-06",{"date":835,"open":602,"high":602,"low":580,"close":620,"change":305,"percent_change":185,"volume":593,"transactions":9,"vwap":620},"2026-04-02",{"date":837,"open":558,"high":419,"low":564,"close":558,"change":473,"percent_change":474,"volume":745,"transactions":9,"vwap":558},"2026-04-01",{"date":839,"open":840,"high":596,"low":396,"close":580,"change":473,"percent_change":474,"volume":589,"transactions":9,"vwap":580},"2026-03-31",22.417,{"date":842,"open":551,"high":564,"low":404,"close":559,"change":756,"percent_change":757,"volume":646,"transactions":9,"vwap":559},"2026-03-30",{"date":844,"open":364,"high":387,"low":274,"close":412,"change":845,"percent_change":846,"volume":713,"transactions":9,"vwap":412},"2026-03-27",-0.12,-0.53,{"date":848,"open":849,"high":604,"low":574,"close":604,"change":722,"percent_change":723,"volume":646,"transactions":9,"vwap":604},"2026-03-26",22.428,{"date":851,"open":788,"high":788,"low":592,"close":602,"change":276,"percent_change":277,"volume":741,"transactions":9,"vwap":602},"2026-03-25",{"date":853,"open":654,"high":602,"low":559,"close":574,"change":267,"percent_change":379,"volume":854,"transactions":9,"vwap":574},"2026-03-24",14600,{"date":856,"open":602,"high":419,"low":692,"close":419,"change":857,"percent_change":858,"volume":758,"transactions":9,"vwap":419},"2026-03-23",0.12,0.54,{"date":860,"open":507,"high":507,"low":385,"close":385,"change":861,"percent_change":862,"volume":672,"transactions":9,"vwap":385},"2026-03-20",-0.107,-0.48,{"date":864,"open":419,"high":419,"low":574,"close":865,"change":777,"percent_change":473,"volume":866,"transactions":9,"vwap":865},"2026-03-19",22.477,4600,{"date":868,"open":619,"high":619,"low":592,"close":654,"change":266,"percent_change":267,"volume":869,"transactions":9,"vwap":654},"2026-03-18",1800,{"date":871,"open":419,"high":872,"low":419,"close":419,"change":466,"percent_change":709,"volume":672,"transactions":9,"vwap":419},"2026-03-17",22.503,{"date":874,"open":564,"high":596,"low":564,"close":596,"change":875,"percent_change":876,"volume":753,"transactions":9,"vwap":596},"2026-03-16",0.073,0.33,{"date":878,"open":654,"high":602,"low":458,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-03-13",22.377,-0.023,-0.1,4200,{"date":884,"open":654,"high":654,"low":574,"close":574,"change":239,"percent_change":240,"volume":664,"transactions":9,"vwap":574},"2026-03-12",{"date":886,"open":638,"high":788,"low":654,"close":602,"change":195,"percent_change":358,"volume":887,"transactions":9,"vwap":602},"2026-03-11",2500,{"date":889,"open":890,"high":890,"low":788,"close":788,"change":266,"percent_change":267,"volume":891,"transactions":9,"vwap":788},"2026-03-10",22.6,3300,{"date":893,"open":654,"high":752,"low":654,"close":752,"change":662,"percent_change":663,"volume":684,"transactions":9,"vwap":752},"2026-03-09",{"date":895,"open":896,"high":806,"low":630,"close":630,"change":722,"percent_change":723,"volume":616,"transactions":9,"vwap":630},"2026-03-06",22.522,{"date":898,"open":899,"high":810,"low":630,"close":792,"change":722,"percent_change":723,"volume":698,"transactions":9,"vwap":792},"2026-03-05",22.57,{"date":901,"open":798,"high":798,"low":752,"close":810,"change":473,"percent_change":474,"volume":749,"transactions":9,"vwap":810},"2026-03-04",{"date":903,"open":419,"high":904,"low":419,"close":629,"change":465,"percent_change":466,"volume":733,"transactions":9,"vwap":629},"2026-03-03",22.575,{"date":906,"open":907,"high":890,"low":813,"close":752,"change":845,"percent_change":846,"volume":908,"transactions":9,"vwap":752},"2026-03-02",22.58,7000,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":276,"percent_change":148,"volume":914,"transactions":9,"vwap":912},"2026-02-27",22.594,22.67,22.568,6500,{"date":916,"open":798,"high":798,"low":913,"close":810,"change":917,"percent_change":103,"volume":586,"transactions":9,"vwap":810},"2026-02-26",0.014,{"date":919,"open":920,"high":921,"low":904,"close":787,"change":19,"percent_change":19,"volume":586,"transactions":9,"vwap":787},"2026-02-25",22.577,22.589,{"date":923,"open":798,"high":798,"low":788,"close":787,"change":924,"percent_change":729,"volume":749,"transactions":9,"vwap":787},"2026-02-24",-0.054,{"date":926,"open":801,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":694,"transactions":9,"vwap":928},"2026-02-23",22.69,22.63,-0.075,-0.33,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":421,"percent_change":936,"volume":745,"transactions":9,"vwap":935},"2026-02-20",22.71,22.65,22.705,0.24,{"date":938,"open":801,"high":801,"low":939,"close":934,"change":465,"percent_change":466,"volume":816,"transactions":9,"vwap":934},"2026-02-19",22.631,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":249,"percent_change":598,"volume":749,"transactions":9,"vwap":944},"2026-02-18",22.602,22.645,22.64,{"date":946,"open":947,"high":933,"low":791,"close":948,"change":352,"percent_change":949,"volume":753,"transactions":9,"vwap":948},"2026-02-17",22.7,22.68,0.31,{"date":951,"open":801,"high":801,"low":788,"close":791,"change":473,"percent_change":474,"volume":626,"transactions":9,"vwap":791},"2026-02-13",{"date":953,"open":954,"high":801,"low":638,"close":907,"change":19,"percent_change":19,"volume":955,"transactions":9,"vwap":907},"2026-02-12",22.562,8100,{"date":957,"open":890,"high":958,"low":752,"close":907,"change":413,"percent_change":414,"volume":761,"transactions":9,"vwap":907},"2026-02-11",22.611,{"date":960,"open":798,"high":912,"low":961,"close":791,"change":473,"percent_change":474,"volume":962,"transactions":9,"vwap":791},"2026-02-10",22.561,6200,{"date":964,"open":630,"high":810,"low":630,"close":907,"change":466,"percent_change":709,"volume":965,"transactions":9,"vwap":907},"2026-02-09",5400,{"date":967,"open":899,"high":798,"low":638,"close":744,"change":19,"percent_change":19,"volume":968,"transactions":9,"vwap":744},"2026-02-06",4500,{"date":970,"open":899,"high":899,"low":630,"close":744,"change":466,"percent_change":709,"volume":887,"transactions":9,"vwap":744},"2026-02-05",{"date":972,"open":419,"high":748,"low":602,"close":630,"change":973,"percent_change":239,"volume":745,"transactions":9,"vwap":630},"2026-02-04",-0.019,{"date":975,"open":419,"high":752,"low":602,"close":976,"change":977,"percent_change":-6,"volume":978,"transactions":9,"vwap":976},"2026-02-03",22.519,-0.001,10400,{"date":980,"open":890,"high":890,"low":419,"close":638,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":638},"2026-02-02",-0.06,-0.27,3200,{"date":985,"open":602,"high":890,"low":602,"close":907,"change":276,"percent_change":277,"volume":914,"transactions":9,"vwap":907},"2026-01-30",{"date":987,"open":654,"high":752,"low":654,"close":630,"change":988,"percent_change":845,"volume":689,"transactions":9,"vwap":630},"2026-01-29",-0.028,{"date":990,"open":630,"high":629,"low":649,"close":991,"change":992,"percent_change":982,"volume":626,"transactions":9,"vwap":991},"2026-01-28",22.528,-0.062,{"date":994,"open":791,"high":791,"low":995,"close":810,"change":996,"percent_change":997,"volume":694,"transactions":9,"vwap":810},"2026-01-27",22.501,-0.095,-0.42,{"date":999,"open":944,"high":1000,"low":1001,"close":1002,"change":103,"percent_change":1003,"volume":869,"transactions":9,"vwap":1002},"2026-01-26",22.695,22.632,22.685,0.27,{"date":1005,"open":928,"high":1006,"low":798,"close":1007,"change":437,"percent_change":438,"volume":1008,"transactions":9,"vwap":1007},"2026-01-23",22.729,22.625,11500,{"date":1010,"open":958,"high":933,"low":958,"close":944,"change":185,"percent_change":186,"volume":1011,"transactions":9,"vwap":944},"2026-01-22",8900,{"date":1013,"open":947,"high":947,"low":744,"close":798,"change":473,"percent_change":474,"volume":891,"transactions":9,"vwap":798},"2026-01-21",{"date":1015,"open":602,"high":798,"low":602,"close":810,"change":1016,"percent_change":1017,"volume":914,"transactions":9,"vwap":810},"2026-01-20",-0.092,-0.41,{"date":1019,"open":912,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":955,"transactions":9,"vwap":1022},"2026-01-16",22.73,22.621,22.682,0.042,0.19,{"date":1026,"open":944,"high":1027,"low":752,"close":944,"change":1028,"percent_change":249,"volume":1029,"transactions":9,"vwap":944},"2026-01-15",22.74,-0.008,9400,{"date":1031,"open":890,"high":912,"low":890,"close":1032,"change":1033,"percent_change":857,"volume":1034,"transactions":9,"vwap":1032},"2026-01-14",22.648,0.028,6000,{"date":1036,"open":890,"high":948,"low":890,"close":798,"change":108,"percent_change":249,"volume":1037,"transactions":9,"vwap":798},"2026-01-13",6100,{"date":1039,"open":907,"high":801,"low":904,"close":928,"change":19,"percent_change":19,"volume":1040,"transactions":9,"vwap":928},"2026-01-12",7400,{"date":1042,"open":791,"high":928,"low":1043,"close":928,"change":19,"percent_change":19,"volume":866,"transactions":9,"vwap":928},"2026-01-09",22.605,{"date":1045,"open":629,"high":934,"low":629,"close":928,"change":185,"percent_change":186,"volume":761,"transactions":9,"vwap":928},"2026-01-08",{"date":1047,"open":1048,"high":1048,"low":890,"close":791,"change":266,"percent_change":267,"volume":586,"transactions":9,"vwap":791},"2026-01-07",22.72,{"date":1050,"open":1051,"high":948,"low":907,"close":928,"change":1052,"percent_change":1053,"volume":631,"transactions":9,"vwap":928},"2026-01-06",22.581,0.047,0.21,{"date":1055,"open":904,"high":948,"low":899,"close":1056,"change":1057,"percent_change":845,"volume":676,"transactions":9,"vwap":1056},"2026-01-05",22.583,-0.027,{"date":1059,"open":899,"high":798,"low":602,"close":791,"change":290,"percent_change":266,"volume":745,"transactions":9,"vwap":791},"2026-01-02",{"date":1061,"open":907,"high":798,"low":907,"close":1062,"change":266,"percent_change":267,"volume":1063,"transactions":9,"vwap":1062},"2025-12-31",22.615,5700,{"date":1065,"open":791,"high":1066,"low":899,"close":1066,"change":305,"percent_change":185,"volume":1067,"transactions":9,"vwap":1066},"2025-12-30",22.635,5000,{"date":1069,"open":907,"high":927,"low":899,"close":928,"change":19,"percent_change":19,"volume":1070,"transactions":9,"vwap":928},"2025-12-29",8200,{"date":1072,"open":928,"high":927,"low":810,"close":928,"change":290,"percent_change":266,"volume":866,"transactions":9,"vwap":928},"2025-12-26",{"date":1074,"open":798,"high":927,"low":798,"close":1066,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":1066},"2025-12-24",{"date":1076,"open":788,"high":944,"low":611,"close":1077,"change":185,"percent_change":186,"volume":1078,"transactions":9,"vwap":1077},"2025-12-23",22.585,15500,{"date":1080,"open":810,"high":934,"low":558,"close":809,"change":437,"percent_change":438,"volume":1081,"transactions":9,"vwap":809},"2025-12-22",16100,{"date":1083,"open":752,"high":1084,"low":752,"close":907,"change":19,"percent_change":19,"volume":955,"transactions":9,"vwap":907},"2025-12-19",22.613,{"date":1086,"open":1062,"high":1062,"low":748,"close":907,"change":1033,"percent_change":857,"volume":1087,"transactions":9,"vwap":907},"2025-12-18",6400,{"date":1089,"open":638,"high":810,"low":638,"close":1090,"change":1091,"percent_change":1092,"volume":745,"transactions":9,"vwap":1090},"2025-12-17",22.552,-0.134,-0.59,{"date":1094,"open":1002,"high":1095,"low":907,"close":1095,"change":1096,"percent_change":389,"volume":1097,"transactions":9,"vwap":1095},"2025-12-16",22.686,0.046,9000,{"date":1099,"open":1100,"high":1101,"low":944,"close":944,"change":19,"percent_change":19,"volume":745,"transactions":9,"vwap":944},"2025-12-15",22.675,22.696,{"date":1103,"open":948,"high":948,"low":798,"close":944,"change":1104,"percent_change":625,"volume":1067,"transactions":9,"vwap":944},"2025-12-12",-0.071,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":186,"volume":1063,"transactions":9,"vwap":1109},"2025-12-11",22.681,22.735,22.711,0.021,{"date":1112,"open":1027,"high":1027,"low":944,"close":927,"change":1113,"percent_change":936,"volume":968,"transactions":9,"vwap":927},"2025-12-10",0.054,{"date":1115,"open":928,"high":1116,"low":890,"close":1117,"change":924,"percent_change":729,"volume":1118,"transactions":9,"vwap":1117},"2025-12-09",22.672,22.636,12900,{"date":1120,"open":947,"high":1121,"low":928,"close":927,"change":266,"percent_change":267,"volume":710,"transactions":9,"vwap":927},"2025-12-08",22.75,{"date":1123,"open":1116,"high":933,"low":1124,"close":933,"change":465,"percent_change":466,"volume":1125,"transactions":9,"vwap":933},"2025-12-05",22.652,23900,{"date":1127,"open":928,"high":1128,"low":928,"close":947,"change":465,"percent_change":466,"volume":1129,"transactions":9,"vwap":947},"2025-12-04",22.715,20600,{"date":1131,"open":934,"high":1132,"low":934,"close":927,"change":229,"percent_change":230,"volume":1133,"transactions":9,"vwap":927},"2025-12-03",22.725,8500,{"date":1135,"open":1136,"high":1137,"low":934,"close":1128,"change":491,"percent_change":340,"volume":741,"transactions":9,"vwap":1128},"2025-12-02",22.701,22.76,{"date":1139,"open":928,"high":927,"low":928,"close":927,"change":413,"percent_change":414,"volume":1063,"transactions":9,"vwap":927},"2025-12-01",{"date":1141,"open":948,"high":1048,"low":948,"close":1048,"change":19,"percent_change":19,"volume":718,"transactions":9,"vwap":1048},"2025-11-28",{"date":1143,"open":1144,"high":1144,"low":912,"close":1048,"change":1145,"percent_change":1146,"volume":908,"transactions":9,"vwap":1048},"2025-11-26",22.78,0.064,0.28,{"date":1148,"open":1002,"high":1137,"low":944,"close":1149,"change":1150,"percent_change":230,"volume":761,"transactions":9,"vwap":1149},"2025-11-25",22.656,-0.024,{"date":1152,"open":798,"high":1020,"low":798,"close":948,"change":466,"percent_change":709,"volume":1153,"transactions":9,"vwap":948},"2025-11-24",6700,{"date":1155,"open":1156,"high":948,"low":1157,"close":944,"change":1158,"percent_change":1159,"volume":664,"transactions":9,"vwap":944},"2025-11-21",22.642,22.591,-0.064,-0.28,{"date":1161,"open":1162,"high":1121,"low":912,"close":1163,"change":465,"percent_change":466,"volume":646,"transactions":9,"vwap":1163},"2025-11-20",22.749,22.704,{"date":1165,"open":928,"high":1020,"low":928,"close":1166,"change":1167,"percent_change":276,"volume":758,"transactions":9,"vwap":1166},"2025-11-19",22.694,0.019,{"date":1169,"open":933,"high":1048,"low":1170,"close":1100,"change":1171,"percent_change":352,"volume":589,"transactions":9,"vwap":1100},"2025-11-18",22.668,0.016,{"date":1173,"open":890,"high":1174,"low":890,"close":1175,"change":1176,"percent_change":438,"volume":1177,"transactions":9,"vwap":1175},"2025-11-17",22.665,22.659,-0.016,5100,{"date":1179,"open":927,"high":947,"low":912,"close":1100,"change":108,"percent_change":249,"volume":1180,"transactions":9,"vwap":1100},"2025-11-14",4100,{"date":1182,"open":934,"high":1020,"low":1001,"close":1002,"change":413,"percent_change":414,"volume":1063,"transactions":9,"vwap":1002},"2025-11-13",{"date":1184,"open":947,"high":1185,"low":801,"close":1128,"change":290,"percent_change":266,"volume":1186,"transactions":9,"vwap":1128},"2025-11-12",22.77,7700,{"date":1188,"open":912,"high":1048,"low":912,"close":1048,"change":491,"percent_change":340,"volume":1189,"transactions":9,"vwap":1048},"2025-11-11",10800,{"date":1191,"open":1048,"high":1121,"low":944,"close":1000,"change":465,"percent_change":466,"volume":1192,"transactions":9,"vwap":1000},"2025-11-10",9500,{"date":1194,"open":798,"high":1027,"low":798,"close":1002,"change":19,"percent_change":19,"volume":778,"transactions":9,"vwap":1002},"2025-11-07",{"date":1196,"open":928,"high":1027,"low":928,"close":1002,"change":1197,"percent_change":876,"volume":616,"transactions":9,"vwap":1002},"2025-11-06",0.075,{"date":1199,"open":791,"high":1022,"low":791,"close":791,"change":1158,"percent_change":1159,"volume":965,"transactions":9,"vwap":791},"2025-11-05",{"date":1201,"open":928,"high":933,"low":928,"close":1202,"change":1203,"percent_change":340,"volume":753,"transactions":9,"vwap":1202},"2025-11-04",22.674,0.024,{"date":1205,"open":1027,"high":1027,"low":798,"close":934,"change":249,"percent_change":598,"volume":784,"transactions":9,"vwap":934},"2025-11-03",{"date":1207,"open":927,"high":1020,"low":912,"close":927,"change":437,"percent_change":438,"volume":1192,"transactions":9,"vwap":927},"2025-10-31",{"date":1209,"open":1137,"high":1137,"low":801,"close":935,"change":722,"percent_change":723,"volume":1210,"transactions":9,"vwap":935},"2025-10-30",5500,{"date":1212,"open":1213,"high":1213,"low":1048,"close":1121,"change":229,"percent_change":230,"volume":613,"transactions":9,"vwap":1121},"2025-10-29",22.85,{"date":1215,"open":1137,"high":1216,"low":933,"close":1217,"change":1218,"percent_change":930,"volume":1219,"transactions":9,"vwap":1217},"2025-10-28",22.81,22.775,-0.076,10700,{"date":1221,"open":1222,"high":1223,"low":1216,"close":1224,"change":1225,"percent_change":662,"volume":1226,"transactions":9,"vwap":1224},"2025-10-27",22.84,22.88,22.851,0.011,6900,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1222,"change":491,"percent_change":340,"volume":741,"transactions":9,"vwap":1222},"2025-10-24",22.882,22.812,{"date":1232,"open":1144,"high":1233,"low":1137,"close":1234,"change":437,"percent_change":438,"volume":679,"transactions":9,"vwap":1234},"2025-10-23",22.86,22.815,{"date":1236,"open":1144,"high":1222,"low":1144,"close":1237,"change":290,"percent_change":266,"volume":1238,"transactions":9,"vwap":1237},"2025-10-22",22.83,5300,{"date":1240,"open":1216,"high":1233,"low":1241,"close":1242,"change":777,"percent_change":473,"volume":1243,"transactions":9,"vwap":1242},"2025-10-21",22.8,22.835,8700,{"date":1245,"open":1216,"high":21,"low":1144,"close":1246,"change":1247,"percent_change":1248,"volume":1087,"transactions":9,"vwap":1246},"2025-10-20",22.828,0.022,0.1,{"date":1250,"open":1137,"high":1242,"low":1137,"close":1251,"change":1252,"percent_change":340,"volume":642,"transactions":9,"vwap":1251},"2025-10-17",22.806,0.026,{"date":1254,"open":1144,"high":1255,"low":927,"close":1144,"change":465,"percent_change":466,"volume":824,"transactions":9,"vwap":1144},"2025-10-16",22.799,{"date":1257,"open":1258,"high":1258,"low":1137,"close":1185,"change":305,"percent_change":185,"volume":1259,"transactions":9,"vwap":1185},"2025-10-15",22.82,12600,{"date":1261,"open":1121,"high":1262,"low":1048,"close":1263,"change":305,"percent_change":185,"volume":1264,"transactions":9,"vwap":1263},"2025-10-14",22.773,22.765,21600,{"date":1266,"open":1000,"high":1137,"low":1000,"close":1137,"change":185,"percent_change":186,"volume":766,"transactions":9,"vwap":1137},"2025-10-13",{"date":1268,"open":933,"high":1027,"low":947,"close":1027,"change":662,"percent_change":663,"volume":676,"transactions":9,"vwap":1027},"2025-10-10",{"date":1270,"open":927,"high":1144,"low":801,"close":927,"change":1271,"percent_change":598,"volume":1272,"transactions":9,"vwap":927},"2025-10-09",-0.042,14400,{"date":1274,"open":1121,"high":1121,"low":1275,"close":1276,"change":1028,"percent_change":249,"volume":745,"transactions":9,"vwap":1276},"2025-10-08",22.707,22.732,{"date":1278,"open":1121,"high":1121,"low":927,"close":1027,"change":1279,"percent_change":413,"volume":1280,"transactions":9,"vwap":1027},"2025-10-07",-0.007,16900,{"date":1282,"open":1283,"high":1137,"low":1283,"close":1284,"change":108,"percent_change":249,"volume":1034,"transactions":9,"vwap":1284},"2025-10-06",22.737,22.747,{"date":1286,"open":1121,"high":1185,"low":1287,"close":1288,"change":641,"percent_change":19,"volume":1011,"transactions":9,"vwap":1288},"2025-10-03",22.731,22.757,{"date":1290,"open":1291,"high":1185,"low":1291,"close":1292,"change":917,"percent_change":103,"volume":955,"transactions":9,"vwap":1292},"2025-10-02",22.719,22.756,{"date":1294,"open":1137,"high":1137,"low":947,"close":1295,"change":1296,"percent_change":857,"volume":1297,"transactions":9,"vwap":1295},"2025-10-01",22.742,0.027,16700,{"date":1299,"open":1137,"high":1137,"low":927,"close":1128,"change":305,"percent_change":185,"volume":882,"transactions":9,"vwap":1128},"2025-09-30",{"date":1301,"open":947,"high":1027,"low":947,"close":933,"change":185,"percent_change":186,"volume":1302,"transactions":9,"vwap":933},"2025-09-29",19400,{"date":1304,"open":948,"high":1048,"low":934,"close":927,"change":465,"percent_change":466,"volume":1305,"transactions":9,"vwap":927},"2025-09-26",31700,{"date":1307,"open":933,"high":933,"low":934,"close":948,"change":845,"percent_change":846,"volume":1308,"transactions":9,"vwap":948},"2025-09-25",18400,{"date":1310,"open":1213,"high":1213,"low":1137,"close":1241,"change":229,"percent_change":230,"volume":1311,"transactions":9,"vwap":1241},"2025-09-24",38500,{"date":1313,"open":1222,"high":1222,"low":1241,"close":1314,"change":185,"percent_change":186,"volume":1315,"transactions":9,"vwap":1314},"2025-09-23",22.825,17600,{"date":1317,"open":1216,"high":1222,"low":1318,"close":1319,"change":266,"percent_change":267,"volume":1320,"transactions":9,"vwap":1319},"2025-09-22",22.79,22.805,86200,{"date":1322,"open":1213,"high":1213,"low":1241,"close":1314,"change":290,"percent_change":266,"volume":1067,"transactions":9,"vwap":1314},"2025-09-19",{"date":1324,"open":1216,"high":1222,"low":1318,"close":1237,"change":266,"percent_change":267,"volume":869,"transactions":9,"vwap":1237},"2025-09-18",{"date":1326,"open":1327,"high":172,"low":1216,"close":1213,"change":290,"percent_change":266,"volume":593,"transactions":9,"vwap":1213},"2025-09-17",22.884,{"date":1329,"open":172,"high":172,"low":1216,"close":1330,"change":19,"percent_change":19,"volume":749,"transactions":9,"vwap":1330},"2025-09-16",22.855,{"date":1332,"open":1333,"high":1333,"low":1330,"close":1330,"change":473,"percent_change":474,"volume":659,"transactions":9,"vwap":1330},"2025-09-15",22.91,{"date":1335,"open":1233,"high":1223,"low":1185,"close":1314,"change":290,"percent_change":266,"volume":589,"transactions":9,"vwap":1314},"2025-09-12",{"date":1337,"open":1338,"high":1237,"low":1338,"close":1237,"change":185,"percent_change":186,"volume":738,"transactions":9,"vwap":1237},"2025-09-11",22.816,{"date":1340,"open":1341,"high":1341,"low":1185,"close":1216,"change":257,"percent_change":635,"volume":676,"transactions":9,"vwap":1216},"2025-09-10",22.822,{"date":1343,"open":1237,"high":1237,"low":1020,"close":1217,"change":1158,"percent_change":1159,"volume":1344,"transactions":9,"vwap":1217},"2025-09-09",7800,{"date":1346,"open":1121,"high":1213,"low":947,"close":1347,"change":1348,"percent_change":148,"volume":1067,"transactions":9,"vwap":1347},"2025-09-08",22.839,0.079,{"date":1350,"open":933,"high":1216,"low":933,"close":1137,"change":1197,"percent_change":876,"volume":887,"transactions":9,"vwap":1137},"2025-09-05",{"date":1352,"open":934,"high":1353,"low":928,"close":1002,"change":388,"percent_change":389,"volume":1354,"transactions":9,"vwap":1002},"2025-09-04",22.691,17000,{"date":1356,"open":801,"high":1357,"low":890,"close":944,"change":466,"percent_change":709,"volume":1189,"transactions":9,"vwap":944},"2025-09-03",22.666,{"date":1359,"open":934,"high":934,"low":744,"close":890,"change":108,"percent_change":249,"volume":694,"transactions":9,"vwap":890},"2025-09-02",{"date":1361,"open":944,"high":944,"low":810,"close":791,"change":209,"percent_change":1362,"volume":891,"transactions":9,"vwap":791},"2025-08-29",-0.15,{"date":1364,"open":934,"high":947,"low":810,"close":943,"change":185,"percent_change":186,"volume":1365,"transactions":9,"vwap":943},"2025-08-28",5600,{"date":1367,"open":890,"high":801,"low":899,"close":1007,"change":305,"percent_change":185,"volume":1368,"transactions":9,"vwap":1007},"2025-08-27",3800,{"date":1370,"open":890,"high":798,"low":629,"close":798,"change":218,"percent_change":1371,"volume":761,"transactions":9,"vwap":798},"2025-08-26",-0.37,{"date":1373,"open":1374,"high":1121,"low":934,"close":935,"change":290,"percent_change":266,"volume":758,"transactions":9,"vwap":935},"2025-08-25",22.658,{"date":1376,"open":934,"high":933,"low":934,"close":933,"change":352,"percent_change":949,"volume":718,"transactions":9,"vwap":933},"2025-08-22",{"date":1378,"open":1117,"high":1048,"low":899,"close":944,"change":437,"percent_change":438,"volume":1379,"transactions":9,"vwap":944},"2025-08-21",17400,{"date":1381,"open":798,"high":1382,"low":810,"close":1383,"change":19,"percent_change":19,"volume":1368,"transactions":9,"vwap":1383},"2025-08-20",22.699,22.655,{"date":1385,"open":801,"high":801,"low":752,"close":1383,"change":305,"percent_change":185,"volume":1386,"transactions":9,"vwap":1383},"2025-08-19",10900,{"date":1388,"open":928,"high":1022,"low":798,"close":934,"change":290,"percent_change":266,"volume":710,"transactions":9,"vwap":934},"2025-08-18",{"date":1390,"open":939,"high":1391,"low":810,"close":1383,"change":19,"percent_change":19,"volume":1037,"transactions":9,"vwap":1383},"2025-08-15",22.702,{"date":1393,"open":912,"high":1394,"low":798,"close":1383,"change":413,"percent_change":414,"volume":668,"transactions":9,"vwap":1383},"2025-08-14",22.684,{"date":1396,"open":948,"high":1002,"low":934,"close":1002,"change":388,"percent_change":389,"volume":713,"transactions":9,"vwap":1002},"2025-08-13",{"date":1398,"open":890,"high":944,"low":890,"close":944,"change":290,"percent_change":266,"volume":962,"transactions":9,"vwap":944},"2025-08-12",{"date":1400,"open":791,"high":1144,"low":890,"close":943,"change":465,"percent_change":466,"volume":820,"transactions":9,"vwap":943},"2025-08-11",{"date":1402,"open":791,"high":1066,"low":899,"close":1066,"change":437,"percent_change":438,"volume":616,"transactions":9,"vwap":1066},"2025-08-08",{"date":1404,"open":798,"high":927,"low":791,"close":934,"change":351,"percent_change":352,"volume":586,"transactions":9,"vwap":934},"2025-08-07",{"date":1406,"open":890,"high":1066,"low":752,"close":1066,"change":351,"percent_change":352,"volume":1180,"transactions":9,"vwap":1066},"2025-08-06",{"date":1408,"open":890,"high":928,"low":907,"close":798,"change":466,"percent_change":709,"volume":1063,"transactions":9,"vwap":798},"2025-08-05",{"date":1410,"open":890,"high":1411,"low":638,"close":907,"change":249,"percent_change":598,"volume":1412,"transactions":9,"vwap":907},"2025-08-04",22.669,34900,{"date":1414,"open":1415,"high":798,"low":744,"close":798,"change":756,"percent_change":757,"volume":1302,"transactions":9,"vwap":798},"2025-08-01",22.573,{"date":1417,"open":629,"high":1418,"low":630,"close":1419,"change":19,"percent_change":19,"volume":1210,"transactions":9,"vwap":1419},"2025-07-31",22.609,22.555,{"date":1421,"open":798,"high":798,"low":1422,"close":1419,"change":209,"percent_change":1362,"volume":891,"transactions":9,"vwap":1419},"2025-07-30",22.521,{"date":1424,"open":1056,"high":928,"low":788,"close":810,"change":466,"percent_change":709,"volume":778,"transactions":9,"vwap":810},"2025-07-29",{"date":1426,"open":788,"high":752,"low":654,"close":752,"change":108,"percent_change":249,"volume":1087,"transactions":9,"vwap":752},"2025-07-28",{"date":1428,"open":1429,"high":947,"low":748,"close":629,"change":981,"percent_change":982,"volume":978,"transactions":9,"vwap":629},"2025-07-25",22.511,{"date":1431,"open":798,"high":1007,"low":907,"close":798,"change":290,"percent_change":266,"volume":908,"transactions":9,"vwap":798},"2025-07-24",{"date":1433,"open":890,"high":912,"low":744,"close":1007,"change":19,"percent_change":19,"volume":968,"transactions":9,"vwap":1007},"2025-07-23",{"date":1435,"open":890,"high":939,"low":629,"close":1007,"change":305,"percent_change":185,"volume":1436,"transactions":9,"vwap":1007},"2025-07-22",19100,{"date":1438,"open":944,"high":912,"low":899,"close":798,"change":473,"percent_change":474,"volume":1067,"transactions":9,"vwap":798},"2025-07-21",{"date":1440,"open":629,"high":928,"low":629,"close":810,"change":491,"percent_change":340,"volume":1040,"transactions":9,"vwap":810},"2025-07-18",{"date":1442,"open":899,"high":1043,"low":592,"close":809,"change":351,"percent_change":352,"volume":962,"transactions":9,"vwap":809},"2025-07-17",{"date":1444,"open":744,"high":1445,"low":654,"close":752,"change":185,"percent_change":186,"volume":1446,"transactions":9,"vwap":752},"2025-07-16",22.553,11700,{"date":1448,"open":907,"high":907,"low":596,"close":788,"change":229,"percent_change":230,"volume":1133,"transactions":9,"vwap":788},"2025-07-15",{"date":1450,"open":899,"high":899,"low":611,"close":1419,"change":108,"percent_change":249,"volume":820,"transactions":9,"vwap":1419},"2025-07-14",{"date":1452,"open":1453,"high":890,"low":788,"close":809,"change":437,"percent_change":438,"volume":965,"transactions":9,"vwap":809},"2025-07-11",22.531,{"date":1455,"open":791,"high":944,"low":961,"close":907,"change":1456,"percent_change":466,"volume":698,"transactions":9,"vwap":907},"2025-07-10",0.008,{"date":1458,"open":1077,"high":944,"low":752,"close":1459,"change":1052,"percent_change":1053,"volume":758,"transactions":9,"vwap":1459},"2025-07-09",22.572,{"date":1461,"open":744,"high":890,"low":748,"close":813,"change":728,"percent_change":729,"volume":1210,"transactions":9,"vwap":813},"2025-07-08",{"date":1463,"open":1157,"high":1062,"low":638,"close":907,"change":728,"percent_change":729,"volume":1365,"transactions":9,"vwap":907},"2025-07-07",{"date":1465,"open":791,"high":1117,"low":1466,"close":1066,"change":305,"percent_change":185,"volume":1467,"transactions":9,"vwap":1066},"2025-07-03",22.536,3100,{"date":1469,"open":1077,"high":1156,"low":1077,"close":928,"change":185,"percent_change":186,"volume":1180,"transactions":9,"vwap":928},"2025-07-02",{"date":1471,"open":890,"high":948,"low":629,"close":791,"change":266,"percent_change":267,"volume":962,"transactions":9,"vwap":791},"2025-07-01",{"date":1473,"open":798,"high":801,"low":907,"close":928,"change":1474,"percent_change":949,"volume":646,"transactions":9,"vwap":928},"2025-06-30",0.069,{"date":1476,"open":752,"high":907,"low":788,"close":961,"change":1110,"percent_change":186,"volume":1087,"transactions":9,"vwap":961},"2025-06-27",{"date":1478,"open":748,"high":791,"low":630,"close":744,"change":290,"percent_change":266,"volume":824,"transactions":9,"vwap":744},"2025-06-26",{"date":1480,"open":419,"high":810,"low":419,"close":792,"change":722,"percent_change":723,"volume":1481,"transactions":9,"vwap":792},"2025-06-25",10300,{"date":1483,"open":1062,"high":801,"low":907,"close":810,"change":229,"percent_change":230,"volume":1484,"transactions":9,"vwap":810},"2025-06-24",14900,{"date":1486,"open":899,"high":801,"low":630,"close":1062,"change":473,"percent_change":474,"volume":679,"transactions":9,"vwap":1062},"2025-06-23",{"date":1488,"open":788,"high":1489,"low":788,"close":1077,"change":351,"percent_change":352,"volume":646,"transactions":9,"vwap":1077},"2025-06-20",22.619,{"date":1491,"open":558,"high":798,"low":558,"close":899,"change":185,"percent_change":186,"volume":1492,"transactions":9,"vwap":899},"2025-06-18",10500,{"date":1494,"open":638,"high":890,"low":638,"close":752,"change":19,"percent_change":19,"volume":589,"transactions":9,"vwap":752},"2025-06-17",{"date":1496,"open":744,"high":791,"low":748,"close":752,"change":351,"percent_change":352,"volume":1365,"transactions":9,"vwap":752},"2025-06-16",{"date":1498,"open":788,"high":744,"low":602,"close":806,"change":722,"percent_change":723,"volume":1368,"transactions":9,"vwap":806},"2025-06-13",{"date":1500,"open":899,"high":791,"low":1501,"close":907,"change":257,"percent_change":258,"volume":713,"transactions":9,"vwap":907},"2025-06-12",22.515,{"date":1503,"open":890,"high":890,"low":419,"close":792,"change":1167,"percent_change":276,"volume":1504,"transactions":9,"vwap":792},"2025-06-11",8300,{"date":1506,"open":810,"high":810,"low":419,"close":802,"change":1252,"percent_change":857,"volume":1507,"transactions":9,"vwap":802},"2025-06-10",10100,{"date":1509,"open":654,"high":752,"low":654,"close":630,"change":266,"percent_change":267,"volume":1510,"transactions":9,"vwap":630},"2025-06-09",16000,{"date":1512,"open":1501,"high":629,"low":630,"close":638,"change":108,"percent_change":249,"volume":869,"transactions":9,"vwap":638},"2025-06-06",{"date":1514,"open":1515,"high":1516,"low":788,"close":788,"change":413,"percent_change":414,"volume":613,"transactions":9,"vwap":788},"2025-06-05",22.532,22.542,{"date":1518,"open":752,"high":810,"low":1519,"close":629,"change":662,"percent_change":663,"volume":1520,"transactions":9,"vwap":629},"2025-06-04",22.478,9900,{"date":1522,"open":629,"high":629,"low":654,"close":748,"change":103,"percent_change":1003,"volume":1520,"transactions":9,"vwap":748},"2025-06-03",{"date":1524,"open":638,"high":638,"low":580,"close":596,"change":195,"percent_change":358,"volume":631,"transactions":9,"vwap":596},"2025-06-02",{"date":1526,"open":1527,"high":630,"low":701,"close":630,"change":465,"percent_change":466,"volume":1037,"transactions":9,"vwap":630},"2025-05-30",22.499,{"date":1529,"open":788,"high":798,"low":596,"close":419,"change":1096,"percent_change":389,"volume":1530,"transactions":9,"vwap":419},"2025-05-29",10000,{"date":1532,"open":419,"high":419,"low":580,"close":1533,"change":1534,"percent_change":267,"volume":1210,"transactions":9,"vwap":1533},"2025-05-28",22.444,-0.021,{"date":1536,"open":558,"high":630,"low":559,"close":645,"change":276,"percent_change":277,"volume":1537,"transactions":9,"vwap":645},"2025-05-27",14300,{"date":1539,"open":458,"high":654,"low":575,"close":557,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":557},"2025-05-23",-0.065,-0.29,6300,{"date":1544,"open":559,"high":419,"low":559,"close":596,"change":491,"percent_change":340,"volume":1545,"transactions":9,"vwap":596},"2025-05-22",13000,{"date":1547,"open":596,"high":653,"low":612,"close":607,"change":929,"percent_change":930,"volume":668,"transactions":9,"vwap":607},"2025-05-21",{"date":1549,"open":611,"high":744,"low":611,"close":630,"change":1550,"percent_change":276,"volume":784,"transactions":9,"vwap":630},"2025-05-20",0.017,{"date":1552,"open":564,"high":630,"low":564,"close":1553,"change":1554,"percent_change":465,"volume":613,"transactions":9,"vwap":1553},"2025-05-19",22.483,0.003,{"date":1556,"open":1557,"high":1453,"low":654,"close":602,"change":709,"percent_change":1558,"volume":1559,"transactions":9,"vwap":602},"2025-05-16",22.516,0.81,9600,{"date":1561,"open":611,"high":1562,"low":377,"close":377,"change":1563,"percent_change":1564,"volume":758,"transactions":9,"vwap":377},"2025-05-15",22.494,-0.155,-0.69,{"date":1566,"open":630,"high":872,"low":564,"close":1567,"change":413,"percent_change":414,"volume":1568,"transactions":9,"vwap":1567},"2025-05-14",22.455,36900,{"date":1570,"open":654,"high":744,"low":574,"close":619,"change":108,"percent_change":249,"volume":1081,"transactions":9,"vwap":619},"2025-05-13",{"date":1572,"open":654,"high":649,"low":597,"close":649,"change":257,"percent_change":258,"volume":589,"transactions":9,"vwap":649},"2025-05-12",{"date":1574,"open":611,"high":802,"low":580,"close":611,"change":108,"percent_change":249,"volume":1575,"transactions":9,"vwap":611},"2025-05-09",12100,{"date":1577,"open":1578,"high":744,"low":592,"close":654,"change":465,"percent_change":466,"volume":1579,"transactions":9,"vwap":654},"2025-05-08",22.509,20400,{"date":1581,"open":419,"high":1582,"low":364,"close":611,"change":108,"percent_change":249,"volume":914,"transactions":9,"vwap":611},"2025-05-07",22.502,{"date":1584,"open":558,"high":1562,"low":1585,"close":654,"change":305,"percent_change":185,"volume":1504,"transactions":9,"vwap":654},"2025-05-06",22.412,{"date":1587,"open":564,"high":1527,"low":675,"close":645,"change":437,"percent_change":438,"volume":1588,"transactions":9,"vwap":645},"2025-05-05",11000,{"date":1590,"open":611,"high":619,"low":396,"close":602,"change":290,"percent_change":266,"volume":1591,"transactions":9,"vwap":602},"2025-05-02",9300,{"date":1593,"open":419,"high":638,"low":596,"close":619,"change":305,"percent_change":185,"volume":1226,"transactions":9,"vwap":619},"2025-05-01",{"date":1595,"open":907,"high":907,"low":611,"close":602,"change":1596,"percent_change":729,"volume":1243,"transactions":9,"vwap":602},"2025-04-30",-0.053,{"date":1598,"open":752,"high":899,"low":419,"close":1599,"change":1600,"percent_change":1248,"volume":1601,"transactions":9,"vwap":1599},"2025-04-29",22.533,0.023,7500,{"date":1603,"open":611,"high":744,"low":611,"close":748,"change":185,"percent_change":186,"volume":1604,"transactions":9,"vwap":748},"2025-04-28",11800,{"date":1606,"open":788,"high":788,"low":564,"close":419,"change":229,"percent_change":230,"volume":1607,"transactions":9,"vwap":419},"2025-04-25",7200,{"date":1609,"open":654,"high":1610,"low":564,"close":1501,"change":421,"percent_change":936,"volume":761,"transactions":9,"vwap":1501},"2025-04-24",22.518,{"date":1612,"open":602,"high":788,"low":592,"close":611,"change":1613,"percent_change":1146,"volume":741,"transactions":9,"vwap":611},"2025-04-23",0.063,{"date":176,"open":559,"high":580,"low":387,"close":1615,"change":1550,"percent_change":276,"volume":616,"transactions":9,"vwap":1615},22.397]