[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRNB":3,"homepage-market-summary":30,"stock-historical-GRNB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GRNB","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},"VanEck Green Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4767,1.0368,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.16,23.2,23.26,23.14,23.19,-0.03,-0.13,37421.142264,24.67,23.11,29785.603311436,3.2,2408,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26521,9680300.827859,-2.69,"2025-04-22",[181,184,190,200,208,217,226,236,246,256,263,271,280,288,295,304,309,316,325,334,340,348,356,365,372,381,388,396,404,412,420,428,437,445,452,458,463,471,478,487,493,502,508,514,521,527,534,542,547,555,562,570,575,581,586,593,602,609,614,620,623,629,634,638,646,649,654,661,668,673,680,685,690,695,700,704,707,713,718,724,727,731,735,740,743,746,750,754,757,760,764,770,775,778,784,789,795,800,806,808,814,818,823,826,830,834,838,842,847,850,853,856,860,863,868,870,875,882,887,893,897,903,908,913,921,924,927,930,936,941,944,947,953,958,963,969,974,980,983,986,989,993,996,1001,1008,1013,1017,1023,1029,1036,1045,1051,1057,1061,1065,1069,1074,1079,1082,1085,1088,1093,1098,1103,1108,1113,1118,1122,1125,1130,1135,1138,1142,1145,1148,1152,1157,1160,1163,1167,1170,1174,1179,1181,1183,1186,1189,1191,1195,1198,1201,1205,1208,1211,1215,1218,1221,1225,1232,1237,1241,1244,1248,1250,1253,1256,1260,1264,1266,1269,1271,1276,1280,1285,1291,1294,1296,1299,1302,1305,1310,1313,1316,1318,1322,1326,1331,1334,1337,1340,1345,1351,1357,1363,1368,1373,1376,1380,1383,1387,1390,1394,1397,1400,1403,1406,1410,1416,1420,1423,1425,1427,1431,1434,1436,1440,1444,1447,1450,1454,1456,1460,1463,1466,1470,1473,1476,1479,1481,1484,1490,1496,1499,1504,1507,1509,1512,1514,1517,1520,1524,1528,1530,1533,1537,1540,1544,1548,1551,1553,1557,1559,1562,1564,1568,1571,1573,1578,1582,1585,1589,1591,1596,1599,1604,1608,1611,1616,1621,1624,1628,1633,1637,1641,1643,1647,1649,1655,1659,1662,1666,1670,1674,1677,1680,1683,1686,1689,1691,1695,1699,1701,1704,1707,1709,1713,1715,1719,1721,1723,1726,1729,1732,1736,1741,1744,1747,1751,1755,1761,1763,1765,1768,1772,1775,1777,1780,1782,1787,1789,1793,1796,1799,1803,1807],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},219,23.1688,{"date":185,"open":20,"high":186,"low":26,"close":21,"change":22,"percent_change":23,"volume":187,"transactions":188,"vwap":189},"2026-10-01",23.21,32303.243408,193,23.1706,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",23.28,23.18,23.22,-0.07,-0.3,36052.633647,270,23.2377,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":22,"percent_change":23,"volume":205,"transactions":206,"vwap":207},"2026-09-29",23.3,23.24,23.29,30114.791724,191,23.2768,{"date":209,"open":202,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":173,"vwap":216},"2026-09-28",23.35,23.25,23.32,-0.0529,-0.23,78707.150945,23.308,{"date":218,"open":219,"high":220,"low":212,"close":221,"change":222,"percent_change":107,"volume":223,"transactions":224,"vwap":225},"2026-09-25",23.38,23.39,23.3729,0.0129,52655.1625,236,23.3549,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",23.42,23.47,23.36,-0.09,-0.38,55669.55284,233,23.4015,{"date":237,"open":238,"high":239,"low":228,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",23.54,23.55,23.45,-0.135,-0.57,46284.092528,243,23.448,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":107,"volume":253,"transactions":254,"vwap":255},"2026-09-22",23.59,23.6,23.57,23.585,0.015,11894.3112,168,23.5831,{"date":257,"open":239,"high":249,"low":238,"close":250,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",0.02,0.08,89037.90968,167,23.5788,{"date":264,"open":238,"high":250,"low":265,"close":239,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",23.52,-0.04,-0.17,56992.135756,334,23.5405,{"date":272,"open":273,"high":248,"low":274,"close":248,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",23.56,23.5501,0.07,0.3,7090.862996,129,23.5708,{"date":281,"open":239,"high":282,"low":283,"close":265,"change":284,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",23.65,23.515,0,43933.1358,449,23.5718,{"date":289,"open":290,"high":239,"low":291,"close":265,"change":112,"percent_change":266,"volume":292,"transactions":293,"vwap":294},"2026-09-15",23.5,23.49,85651.1528,325,23.5243,{"date":296,"open":238,"high":273,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",23.48,23.53,-0.02,-0.08,56112.8857,264,23.5271,{"date":305,"open":250,"high":250,"low":265,"close":239,"change":112,"percent_change":266,"volume":306,"transactions":307,"vwap":308},"2026-09-11",41466.47723,189,23.5468,{"date":310,"open":311,"high":312,"low":239,"close":273,"change":231,"percent_change":232,"volume":313,"transactions":314,"vwap":315},"2026-09-10",23.58,23.61,41908.362612,225,23.5728,{"date":317,"open":318,"high":319,"low":320,"close":282,"change":300,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",23.68,23.71,23.6415,-0.34,13885.815495,186,23.6637,{"date":326,"open":327,"high":327,"low":328,"close":327,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",23.73,23.6801,0.04,0.17,32046.838619,307,23.7057,{"date":335,"open":319,"high":336,"low":318,"close":337,"change":22,"percent_change":23,"volume":338,"transactions":206,"vwap":339},"2026-09-04",23.85,23.69,28453.204969,23.7097,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":284,"percent_change":284,"volume":345,"transactions":346,"vwap":347},"2026-09-03",23.76,23.84,23.72,14801.529795,198,23.7414,{"date":349,"open":350,"high":344,"low":351,"close":344,"change":352,"percent_change":330,"volume":353,"transactions":354,"vwap":355},"2026-09-02",23.67,23.66,0.041,24282.6212,244,23.6864,{"date":357,"open":318,"high":319,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",23.6525,23.679,-0.161,-0.68,24496.319214,174,23.6834,{"date":366,"open":367,"high":336,"low":368,"close":343,"change":258,"percent_change":259,"volume":369,"transactions":370,"vwap":371},"2026-08-31",23.81,23.8,17552.083297,207,23.8318,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":278,"vwap":380},"2026-08-28",23.94,23.812,23.82,-0.095,-0.4,27143.90716,23.8595,{"date":382,"open":383,"high":374,"low":383,"close":384,"change":252,"percent_change":107,"volume":385,"transactions":386,"vwap":387},"2026-08-27",23.87,23.915,28269.495668,188,23.9115,{"date":389,"open":390,"high":391,"low":392,"close":390,"change":112,"percent_change":266,"volume":393,"transactions":394,"vwap":395},"2026-08-26",23.9,23.95,23.8801,20498.0465,126,23.9015,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":107,"percent_change":122,"volume":401,"transactions":402,"vwap":403},"2026-08-25",23.8605,23.92,23.91,16406.158858,140,23.8994,{"date":405,"open":336,"high":383,"low":406,"close":336,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",23.8258,0.035,0.15,23025.609823,133,23.8506,{"date":413,"open":336,"high":336,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",23.815,-0.035,-0.15,10176.797736,118,23.8504,{"date":421,"open":376,"high":422,"low":376,"close":336,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",23.86,-0.0118,-0.05,21219.96036,134,23.8382,{"date":429,"open":422,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":307,"vwap":436},"2026-08-19",23.865,23.79,23.8618,0.0638,0.27,24760.450005,23.8507,{"date":438,"open":368,"high":376,"low":439,"close":440,"change":441,"percent_change":424,"volume":442,"transactions":443,"vwap":444},"2026-08-18",23.77,23.798,-0.012,27128.4706,143,23.7812,{"date":446,"open":447,"high":383,"low":448,"close":367,"change":22,"percent_change":23,"volume":449,"transactions":450,"vwap":451},"2026-08-17",23.83,23.8045,26206.1217,202,23.8233,{"date":453,"open":343,"high":383,"low":454,"close":343,"change":299,"percent_change":300,"volume":455,"transactions":456,"vwap":457},"2026-08-14",23.8137,28048.6711,141,23.853,{"date":459,"open":336,"high":400,"low":460,"close":422,"change":329,"percent_change":330,"volume":461,"transactions":206,"vwap":462},"2026-08-13",23.8265,29749.5812,23.8743,{"date":464,"open":383,"high":465,"low":431,"close":376,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",24.01,0.03,0.13,46769.479505,185,23.8235,{"date":472,"open":473,"high":390,"low":473,"close":431,"change":474,"percent_change":466,"volume":475,"transactions":476,"vwap":477},"2026-08-11",23.78,0.0077,8731.1811,184,23.8169,{"date":479,"open":367,"high":480,"low":473,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-10",23.849,23.7823,-0.0577,-0.24,19780.013673,242,23.8133,{"date":488,"open":343,"high":422,"low":367,"close":343,"change":489,"percent_change":490,"volume":491,"transactions":323,"vwap":492},"2026-08-07",0.024,0.1,22231.398899,23.8317,{"date":494,"open":367,"high":422,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",23.7901,23.816,-0.044,-0.18,21215.311617,182,23.8147,{"date":503,"open":367,"high":504,"low":367,"close":422,"change":329,"percent_change":330,"volume":505,"transactions":506,"vwap":507},"2026-08-05",23.88,45239.97764,396,23.8436,{"date":509,"open":473,"high":343,"low":473,"close":376,"change":259,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",0.34,22236.073128,230,23.8172,{"date":515,"open":327,"high":400,"low":327,"close":516,"change":424,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",23.74,-0.21,17309.438097,196,23.7766,{"date":522,"open":439,"high":368,"low":342,"close":431,"change":523,"percent_change":524,"volume":525,"transactions":500,"vwap":526},"2026-07-31",-0.0253,-0.11,32637.169965,23.7842,{"date":528,"open":343,"high":336,"low":368,"close":529,"change":530,"percent_change":330,"volume":531,"transactions":532,"vwap":533},"2026-07-30",23.8153,0.0403,17625.517257,157,23.8243,{"date":535,"open":367,"high":447,"low":439,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-29",23.775,-0.045,-0.19,23857.785966,301,23.8096,{"date":543,"open":367,"high":343,"low":367,"close":376,"change":258,"percent_change":259,"volume":544,"transactions":545,"vwap":546},"2026-07-28",17736.202464,106,23.8283,{"date":548,"open":367,"high":376,"low":549,"close":368,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",23.75,0.05,0.21,26759.373232,209,23.8064,{"date":556,"open":342,"high":367,"low":549,"close":549,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-24",0.0251,0.11,39646.259463,187,23.7685,{"date":563,"open":549,"high":376,"low":344,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",23.7249,-0.0851,-0.36,27734.981577,203,23.7509,{"date":571,"open":447,"high":383,"low":431,"close":367,"change":299,"percent_change":300,"volume":572,"transactions":573,"vwap":574},"2026-07-22",42080.953001,319,23.8135,{"date":576,"open":577,"high":383,"low":368,"close":447,"change":22,"percent_change":23,"volume":578,"transactions":579,"vwap":580},"2026-07-21",23.855,93755.149999,458,23.836,{"date":582,"open":390,"high":400,"low":336,"close":422,"change":266,"percent_change":267,"volume":583,"transactions":584,"vwap":585},"2026-07-20",69627.57835,246,23.8705,{"date":587,"open":588,"high":589,"low":504,"close":390,"change":590,"percent_change":231,"volume":591,"transactions":450,"vwap":592},"2026-07-17",23.93,23.96,-0.0213,62816.52601,23.9154,{"date":594,"open":400,"high":595,"low":596,"close":597,"change":598,"percent_change":483,"volume":599,"transactions":600,"vwap":601},"2026-07-16",23.98,23.89,23.9213,-0.0587,75358.9969,363,23.9468,{"date":603,"open":588,"high":604,"low":605,"close":595,"change":107,"percent_change":122,"volume":606,"transactions":607,"vwap":608},"2026-07-15",23.985,23.9202,37560.154,177,23.9599,{"date":610,"open":390,"high":391,"low":390,"close":399,"change":329,"percent_change":330,"volume":611,"transactions":612,"vwap":613},"2026-07-14",31457.227686,160,23.9221,{"date":615,"open":390,"high":616,"low":504,"close":504,"change":424,"percent_change":517,"volume":617,"transactions":618,"vwap":619},"2026-07-13",23.97,16487.391401,170,23.9143,{"date":621,"open":391,"high":589,"low":588,"close":588,"change":415,"percent_change":416,"volume":622,"transactions":9,"vwap":588},"2026-07-10",13500,{"date":624,"open":588,"high":604,"low":588,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-09",23.965,0.055,0.23,16000,{"date":630,"open":400,"high":374,"low":596,"close":400,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":400},"2026-07-08",-0.06,-0.25,38300,{"date":635,"open":636,"high":636,"low":616,"close":616,"change":631,"percent_change":632,"volume":637,"transactions":9,"vwap":616},"2026-07-07",24.02,20100,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":466,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-06",24.040001,24.049999,24,24.030001,0.12,50600,{"date":647,"open":616,"high":643,"low":616,"close":642,"change":258,"percent_change":259,"volume":648,"transactions":9,"vwap":642},"2026-07-02",25900,{"date":650,"open":399,"high":636,"low":399,"close":595,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":595},"2026-07-01",-0.155,-0.64,27900,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":415,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-30",24.2,24.13,24.135,-0.14,5900,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":258,"percent_change":259,"volume":667,"transactions":9,"vwap":666},"2026-06-29",24.16,24.18,24.11,24.17,10100,{"date":669,"open":665,"high":670,"low":665,"close":670,"change":671,"percent_change":258,"volume":672,"transactions":9,"vwap":670},"2026-06-26",24.15,0.005,20700,{"date":674,"open":670,"high":675,"low":676,"close":677,"change":678,"percent_change":299,"volume":679,"transactions":9,"vwap":677},"2026-06-25",24.175,24.14,24.145,-0.005,41600,{"date":681,"open":682,"high":663,"low":682,"close":670,"change":683,"percent_change":276,"volume":684,"transactions":9,"vwap":670},"2026-06-24",24.1,0.073,31100,{"date":686,"open":641,"high":687,"low":640,"close":688,"change":689,"percent_change":275,"volume":637,"transactions":9,"vwap":688},"2026-06-23",24.109,24.077,0.017,{"date":691,"open":641,"high":692,"low":640,"close":693,"change":266,"percent_change":267,"volume":694,"transactions":9,"vwap":693},"2026-06-22",24.072001,24.059999,24100,{"date":696,"open":697,"high":697,"low":698,"close":682,"change":329,"percent_change":330,"volume":699,"transactions":9,"vwap":682},"2026-06-18",24.12,24.09,8700,{"date":701,"open":702,"high":697,"low":641,"close":693,"change":266,"percent_change":267,"volume":703,"transactions":9,"vwap":693},"2026-06-17",24.08,17600,{"date":705,"open":687,"high":657,"low":698,"close":682,"change":671,"percent_change":258,"volume":706,"transactions":9,"vwap":682},"2026-06-16",14500,{"date":708,"open":697,"high":697,"low":698,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-15",24.094999,0.045,0.19,26700,{"date":714,"open":641,"high":702,"low":640,"close":641,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":641},"2026-06-12",-0.025,-0.1,45500,{"date":719,"open":465,"high":702,"low":616,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-11",24.075001,0.115,0.48,26300,{"date":725,"open":616,"high":698,"low":391,"close":589,"change":678,"percent_change":299,"volume":726,"transactions":9,"vwap":589},"2026-06-10",20800,{"date":728,"open":729,"high":729,"low":391,"close":625,"change":258,"percent_change":259,"volume":730,"transactions":9,"vwap":625},"2026-06-09",23.99,13600,{"date":732,"open":616,"high":595,"low":399,"close":733,"change":299,"percent_change":300,"volume":734,"transactions":9,"vwap":733},"2026-06-08",23.945,32300,{"date":736,"open":642,"high":642,"low":589,"close":625,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":625},"2026-06-05",-0.075,-0.31,16400,{"date":741,"open":641,"high":693,"low":640,"close":640,"change":258,"percent_change":259,"volume":742,"transactions":9,"vwap":640},"2026-06-04",25200,{"date":744,"open":697,"high":697,"low":642,"close":636,"change":537,"percent_change":538,"volume":745,"transactions":9,"vwap":636},"2026-06-03",25600,{"date":747,"open":748,"high":720,"low":641,"close":749,"change":671,"percent_change":258,"volume":734,"transactions":9,"vwap":749},"2026-06-02",24.07,24.065001,{"date":751,"open":643,"high":693,"low":465,"close":693,"change":195,"percent_change":752,"volume":753,"transactions":9,"vwap":693},"2026-06-01",-0.29,53400,{"date":755,"open":663,"high":663,"low":682,"close":657,"change":466,"percent_change":644,"volume":756,"transactions":9,"vwap":657},"2026-05-29",36100,{"date":758,"open":693,"high":665,"low":641,"close":682,"change":329,"percent_change":330,"volume":759,"transactions":9,"vwap":682},"2026-05-28",48500,{"date":761,"open":640,"high":748,"low":640,"close":693,"change":762,"percent_change":408,"volume":763,"transactions":9,"vwap":693},"2026-05-27",0.037,24500,{"date":765,"open":642,"high":640,"low":595,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-26",24.023001,0.049,0.2,31000,{"date":771,"open":642,"high":642,"low":391,"close":772,"change":773,"percent_change":195,"volume":774,"transactions":9,"vwap":772},"2026-05-22",23.974,-0.016,13000,{"date":776,"open":390,"high":636,"low":390,"close":729,"change":329,"percent_change":330,"volume":777,"transactions":9,"vwap":729},"2026-05-21",14600,{"date":779,"open":383,"high":780,"low":383,"close":391,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":391},"2026-05-20",24.0090008,0.085,0.36,23800,{"date":785,"open":383,"high":786,"low":343,"close":430,"change":787,"percent_change":214,"volume":788,"transactions":9,"vwap":430},"2026-05-19",23.905,-0.056,37600,{"date":790,"open":589,"high":465,"low":399,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-18",23.921,-0.029,-0.12,33700,{"date":796,"open":642,"high":642,"low":588,"close":391,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":391},"2026-05-15",-0.105,-0.44,26800,{"date":801,"open":702,"high":802,"low":640,"close":803,"change":804,"percent_change":490,"volume":805,"transactions":9,"vwap":803},"2026-05-14",24.19,24.055,0.025,37500,{"date":807,"open":465,"high":748,"low":642,"close":643,"change":678,"percent_change":299,"volume":745,"transactions":9,"vwap":643},"2026-05-13",{"date":809,"open":641,"high":748,"low":643,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-12",24.035,-0.054,-0.22,10000,{"date":815,"open":698,"high":676,"low":816,"close":816,"change":22,"percent_change":793,"volume":817,"transactions":9,"vwap":816},"2026-05-11",24.089001,19800,{"date":819,"open":663,"high":663,"low":682,"close":820,"change":821,"percent_change":122,"volume":822,"transactions":9,"vwap":820},"2026-05-08",24.119,0.059,17800,{"date":824,"open":802,"high":802,"low":641,"close":693,"change":415,"percent_change":416,"volume":825,"transactions":9,"vwap":693},"2026-05-07",27000,{"date":827,"open":702,"high":682,"low":702,"close":709,"change":275,"percent_change":828,"volume":829,"transactions":9,"vwap":709},"2026-05-06",0.29,27200,{"date":831,"open":642,"high":748,"low":642,"close":832,"change":710,"percent_change":711,"volume":833,"transactions":9,"vwap":832},"2026-05-05",24.025,47000,{"date":835,"open":748,"high":748,"low":616,"close":595,"change":300,"percent_change":836,"volume":837,"transactions":9,"vwap":595},"2026-05-04",-0.33,29300,{"date":839,"open":643,"high":665,"low":832,"close":693,"change":840,"percent_change":793,"volume":841,"transactions":9,"vwap":693},"2026-05-01",-0.028,52700,{"date":843,"open":702,"high":844,"low":748,"close":845,"change":441,"percent_change":424,"volume":846,"transactions":9,"vwap":845},"2026-04-30",24.139,24.087999,8100,{"date":848,"open":666,"high":666,"low":702,"close":682,"change":22,"percent_change":793,"volume":849,"transactions":9,"vwap":682},"2026-04-29",25700,{"date":851,"open":665,"high":676,"low":682,"close":657,"change":284,"percent_change":284,"volume":852,"transactions":9,"vwap":657},"2026-04-28",19400,{"date":854,"open":676,"high":663,"low":665,"close":657,"change":715,"percent_change":716,"volume":855,"transactions":9,"vwap":657},"2026-04-27",15100,{"date":857,"open":670,"high":666,"low":697,"close":858,"change":804,"percent_change":490,"volume":859,"transactions":9,"vwap":858},"2026-04-24",24.155,34200,{"date":861,"open":664,"high":802,"low":682,"close":657,"change":415,"percent_change":659,"volume":862,"transactions":9,"vwap":657},"2026-04-23",21100,{"date":864,"open":670,"high":865,"low":697,"close":866,"change":671,"percent_change":258,"volume":867,"transactions":9,"vwap":866},"2026-04-22",24.185,24.165,11100,{"date":869,"open":802,"high":802,"low":676,"close":663,"change":266,"percent_change":267,"volume":723,"transactions":9,"vwap":663},"2026-04-21",{"date":871,"open":872,"high":872,"low":802,"close":656,"change":873,"percent_change":631,"volume":874,"transactions":9,"vwap":656},"2026-04-20",24.21,-0.015,16100,{"date":876,"open":877,"high":877,"low":872,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-17",24.27,24.215,0.09,0.37,11500,{"date":883,"open":656,"high":656,"low":697,"close":884,"change":885,"percent_change":416,"volume":886,"transactions":9,"vwap":884},"2026-04-16",24.125,-0.037,15900,{"date":888,"open":676,"high":877,"low":682,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-15",24.162,0.002,0.01,32000,{"date":894,"open":697,"high":666,"low":665,"close":663,"change":895,"percent_change":828,"volume":896,"transactions":9,"vwap":663},"2026-04-14",0.069,18100,{"date":898,"open":641,"high":682,"low":641,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-13",24.091,0.039,0.16,22200,{"date":904,"open":641,"high":905,"low":641,"close":906,"change":891,"percent_change":329,"volume":907,"transactions":9,"vwap":906},"2026-04-10",24.068001,24.052,43100,{"date":909,"open":636,"high":697,"low":636,"close":910,"change":911,"percent_change":107,"volume":912,"transactions":9,"vwap":910},"2026-04-09",24.042,0.014,17300,{"date":914,"open":915,"high":693,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-08",24.059,24.018999,24.028,0.103,0.43,26600,{"date":922,"open":400,"high":588,"low":343,"close":923,"change":804,"percent_change":490,"volume":783,"transactions":9,"vwap":923},"2026-04-07",23.925,{"date":925,"open":399,"high":391,"low":596,"close":390,"change":112,"percent_change":266,"volume":926,"transactions":9,"vwap":390},"2026-04-06",22000,{"date":928,"open":383,"high":374,"low":383,"close":400,"change":407,"percent_change":408,"volume":929,"transactions":9,"vwap":400},"2026-04-02",18400,{"date":931,"open":336,"high":374,"low":336,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-01",23.875,-0.084,-0.35,33000,{"date":937,"open":588,"high":729,"low":400,"close":938,"change":939,"percent_change":880,"volume":940,"transactions":9,"vwap":938},"2026-03-31",23.959,0.089,19300,{"date":942,"open":336,"high":399,"low":336,"close":383,"change":275,"percent_change":828,"volume":943,"transactions":9,"vwap":383},"2026-03-30",22700,{"date":945,"open":368,"high":447,"low":473,"close":368,"change":537,"percent_change":538,"volume":946,"transactions":9,"vwap":368},"2026-03-27",41900,{"date":948,"open":588,"high":616,"low":447,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-26",23.845,-0.175,-0.73,53800,{"date":954,"open":729,"high":636,"low":955,"close":636,"change":956,"percent_change":52,"volume":957,"transactions":9,"vwap":636},"2026-03-25",23.955,0.118,29100,{"date":959,"open":374,"high":374,"low":504,"close":960,"change":961,"percent_change":196,"volume":962,"transactions":9,"vwap":960},"2026-03-24",23.902,-0.073,35300,{"date":964,"open":588,"high":642,"low":399,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-23",23.975,0.125,0.52,27100,{"date":970,"open":642,"high":642,"low":336,"close":336,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":336},"2026-03-20",-0.212,-0.88,81600,{"date":975,"open":729,"high":976,"low":955,"close":977,"change":978,"percent_change":558,"volume":979,"transactions":9,"vwap":977},"2026-03-19",24.082001,24.062,0.027,30000,{"date":981,"open":676,"high":676,"low":810,"close":810,"change":377,"percent_change":982,"volume":742,"transactions":9,"vwap":810},"2026-03-18",-0.39,{"date":984,"open":697,"high":657,"low":665,"close":657,"change":626,"percent_change":627,"volume":985,"transactions":9,"vwap":657},"2026-03-17",9700,{"date":987,"open":748,"high":709,"low":693,"close":720,"change":626,"percent_change":627,"volume":988,"transactions":9,"vwap":720},"2026-03-16",11200,{"date":990,"open":698,"high":698,"low":991,"close":636,"change":266,"percent_change":267,"volume":992,"transactions":9,"vwap":636},"2026-03-13",24.018,12600,{"date":994,"open":665,"high":665,"low":640,"close":693,"change":300,"percent_change":836,"volume":995,"transactions":9,"vwap":693},"2026-03-12",20200,{"date":997,"open":666,"high":666,"low":697,"close":676,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":676},"2026-03-11",-0.065,-0.27,17100,{"date":1002,"open":1003,"high":1004,"low":664,"close":1005,"change":1006,"percent_change":214,"volume":1007,"transactions":9,"vwap":1005},"2026-03-10",24.24,24.26,24.205,-0.055,14000,{"date":1009,"open":670,"high":1010,"low":670,"close":1004,"change":407,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1004},"2026-03-09",24.3,0.14,23900,{"date":1014,"open":666,"high":1004,"low":666,"close":1015,"change":415,"percent_change":659,"volume":1016,"transactions":9,"vwap":1015},"2026-03-06",24.225,39000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1004,"change":1022,"percent_change":483,"volume":852,"transactions":9,"vwap":1004},"2026-03-05",24.25,24.305,24.245,-0.058,{"date":1024,"open":1010,"high":1025,"low":1010,"close":1026,"change":1027,"percent_change":112,"volume":1028,"transactions":9,"vwap":1026},"2026-03-04",24.36,24.318,-0.002,33300,{"date":1030,"open":1004,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":231,"volume":1035,"transactions":9,"vwap":1033},"2026-03-03",24.339,24.23,24.32,-0.022,25400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-02",24.39,24.405,24.31,24.342,-0.148,-0.6,21900,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":466,"percent_change":644,"volume":1050,"transactions":9,"vwap":1049},"2026-02-27",24.47,24.5,24.49,33200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1053,"change":678,"percent_change":299,"volume":1056,"transactions":9,"vwap":1053},"2026-02-26",24.46,24.48,24.45,29900,{"date":1058,"open":1055,"high":1054,"low":1055,"close":1059,"change":873,"percent_change":631,"volume":1060,"transactions":9,"vwap":1059},"2026-02-25",24.465,14900,{"date":1062,"open":1054,"high":1049,"low":1063,"close":1054,"change":252,"percent_change":107,"volume":1064,"transactions":9,"vwap":1054},"2026-02-24",24.44,141900,{"date":1066,"open":1067,"high":1054,"low":1067,"close":1059,"change":258,"percent_change":259,"volume":1068,"transactions":9,"vwap":1059},"2026-02-23",24.43,24200,{"date":1070,"open":1071,"high":1053,"low":1071,"close":1072,"change":873,"percent_change":631,"volume":1073,"transactions":9,"vwap":1072},"2026-02-20",24.41,24.445,31900,{"date":1075,"open":1076,"high":1054,"low":1077,"close":1053,"change":891,"percent_change":329,"volume":1078,"transactions":9,"vwap":1053},"2026-02-19",24.42,24.413,38700,{"date":1080,"open":1067,"high":1055,"low":1071,"close":1055,"change":1081,"percent_change":466,"volume":852,"transactions":9,"vwap":1055},"2026-02-18",0.008,{"date":1083,"open":1076,"high":1053,"low":1076,"close":1084,"change":890,"percent_change":891,"volume":817,"transactions":9,"vwap":1084},"2026-02-17",24.442,{"date":1086,"open":1071,"high":1055,"low":1039,"close":1063,"change":107,"percent_change":122,"volume":1087,"transactions":9,"vwap":1063},"2026-02-13",26500,{"date":1089,"open":1033,"high":1090,"low":1033,"close":1090,"change":1091,"percent_change":434,"volume":1092,"transactions":9,"vwap":1090},"2026-02-12",24.38,0.065,20300,{"date":1094,"open":1040,"high":1095,"low":1010,"close":1096,"change":998,"percent_change":999,"volume":1097,"transactions":9,"vwap":1096},"2026-02-11",24.35,24.315,25500,{"date":1099,"open":1095,"high":1100,"low":1095,"close":1090,"change":259,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1090},"2026-02-10",24.4,0.33,43500,{"date":1104,"open":1010,"high":1105,"low":1106,"close":1010,"change":715,"percent_change":716,"volume":1107,"transactions":9,"vwap":1010},"2026-02-09",24.335,24.28,39800,{"date":1109,"open":1110,"high":1110,"low":1010,"close":1111,"change":678,"percent_change":299,"volume":1112,"transactions":9,"vwap":1111},"2026-02-06",24.33,24.325,45900,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1110,"change":626,"percent_change":627,"volume":1117,"transactions":9,"vwap":1110},"2026-02-05",24.29,24.34,30200,{"date":1119,"open":1033,"high":1033,"low":1120,"close":1120,"change":415,"percent_change":659,"volume":1121,"transactions":9,"vwap":1120},"2026-02-04",24.275,21200,{"date":1123,"open":1010,"high":1110,"low":877,"close":1040,"change":112,"percent_change":266,"volume":1124,"transactions":9,"vwap":1040},"2026-02-03",46600,{"date":1126,"open":1110,"high":1110,"low":1115,"close":1033,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1033},"2026-02-02",-0.091,-0.37,55500,{"date":1131,"open":1076,"high":1067,"low":1038,"close":1132,"change":1133,"percent_change":299,"volume":1134,"transactions":9,"vwap":1132},"2026-01-30",24.411,-0.004,65600,{"date":1136,"open":1038,"high":1076,"low":1025,"close":1137,"change":284,"percent_change":284,"volume":940,"transactions":9,"vwap":1137},"2026-01-29",24.415,{"date":1139,"open":1100,"high":1076,"low":1140,"close":1137,"change":671,"percent_change":258,"volume":1141,"transactions":9,"vwap":1137},"2026-01-28",24.399,33400,{"date":1143,"open":1076,"high":1067,"low":1100,"close":1071,"change":873,"percent_change":631,"volume":1144,"transactions":9,"vwap":1071},"2026-01-27",12300,{"date":1146,"open":1055,"high":1055,"low":1132,"close":1147,"change":804,"percent_change":490,"volume":1092,"transactions":9,"vwap":1147},"2026-01-26",24.425,{"date":1149,"open":1150,"high":1071,"low":1150,"close":1100,"change":804,"percent_change":490,"volume":1151,"transactions":9,"vwap":1100},"2026-01-23",24.37,22900,{"date":1153,"open":1090,"high":1154,"low":1155,"close":1156,"change":671,"percent_change":258,"volume":995,"transactions":9,"vwap":1156},"2026-01-22",24.395,24.343,24.375,{"date":1158,"open":1116,"high":1090,"low":1111,"close":1150,"change":550,"percent_change":551,"volume":1159,"transactions":9,"vwap":1150},"2026-01-21",46200,{"date":1161,"open":1116,"high":1095,"low":1010,"close":1033,"change":1006,"percent_change":214,"volume":1162,"transactions":9,"vwap":1033},"2026-01-20",52500,{"date":1164,"open":1071,"high":1071,"low":1165,"close":1156,"change":715,"percent_change":716,"volume":1166,"transactions":9,"vwap":1156},"2026-01-16",24.361,17700,{"date":1168,"open":1071,"high":1071,"low":1154,"close":1100,"change":678,"percent_change":299,"volume":1169,"transactions":9,"vwap":1100},"2026-01-15",13400,{"date":1171,"open":1038,"high":1063,"low":1165,"close":1039,"change":1172,"percent_change":768,"volume":1173,"transactions":9,"vwap":1039},"2026-01-14",0.048,27500,{"date":1175,"open":1095,"high":1176,"low":1110,"close":1177,"change":1178,"percent_change":466,"volume":774,"transactions":9,"vwap":1177},"2026-01-13",24.383,24.357,0.007,{"date":1180,"open":1025,"high":1150,"low":1116,"close":1095,"change":112,"percent_change":266,"volume":777,"transactions":9,"vwap":1095},"2026-01-12",{"date":1182,"open":1038,"high":1038,"low":1110,"close":1025,"change":284,"percent_change":284,"volume":992,"transactions":9,"vwap":1025},"2026-01-09",{"date":1184,"open":1150,"high":1150,"low":1110,"close":1025,"change":299,"percent_change":300,"volume":1185,"transactions":9,"vwap":1025},"2026-01-08",60100,{"date":1187,"open":1038,"high":1071,"low":1095,"close":1090,"change":284,"percent_change":284,"volume":1188,"transactions":9,"vwap":1090},"2026-01-07",76400,{"date":1190,"open":1090,"high":1090,"low":1110,"close":1090,"change":762,"percent_change":408,"volume":712,"transactions":9,"vwap":1090},"2026-01-06",{"date":1192,"open":1090,"high":1090,"low":1010,"close":1155,"change":1193,"percent_change":891,"volume":1194,"transactions":9,"vwap":1155},"2026-01-05",0.003,10600,{"date":1196,"open":1116,"high":1025,"low":1033,"close":1116,"change":671,"percent_change":258,"volume":1197,"transactions":9,"vwap":1116},"2026-01-02",70200,{"date":1199,"open":1150,"high":1090,"low":1010,"close":1105,"change":424,"percent_change":517,"volume":1200,"transactions":9,"vwap":1105},"2025-12-31",19900,{"date":1202,"open":1116,"high":1039,"low":1116,"close":1203,"change":891,"percent_change":329,"volume":1204,"transactions":9,"vwap":1203},"2025-12-30",24.385,24800,{"date":1206,"open":1090,"high":1090,"low":1207,"close":1156,"change":195,"percent_change":752,"volume":672,"transactions":9,"vwap":1156},"2025-12-29",24.349,{"date":1209,"open":1053,"high":1053,"low":1067,"close":1072,"change":1210,"percent_change":550,"volume":1194,"transactions":9,"vwap":1072},"2025-12-26",0.012,{"date":1212,"open":1053,"high":1053,"low":1039,"close":1213,"change":1214,"percent_change":558,"volume":1060,"transactions":9,"vwap":1213},"2025-12-24",24.433,0.028,{"date":1216,"open":1090,"high":1067,"low":1207,"close":1039,"change":671,"percent_change":258,"volume":1217,"transactions":9,"vwap":1039},"2025-12-23",12500,{"date":1219,"open":1090,"high":1137,"low":1025,"close":1100,"change":252,"percent_change":107,"volume":1220,"transactions":9,"vwap":1100},"2025-12-22",35600,{"date":1222,"open":1038,"high":1076,"low":1203,"close":1203,"change":1223,"percent_change":659,"volume":1224,"transactions":9,"vwap":1203},"2025-12-19",-0.033,33600,{"date":1226,"open":1055,"high":1055,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2025-12-18",24.384,24.418,0.044,0.18,30400,{"date":1233,"open":1150,"high":1071,"low":1095,"close":1234,"change":1235,"percent_change":416,"volume":1236,"transactions":9,"vwap":1234},"2025-12-17",24.374,-0.036,12000,{"date":1238,"open":1116,"high":1239,"low":1116,"close":1071,"change":107,"percent_change":122,"volume":1240,"transactions":9,"vwap":1071},"2025-12-16",24.57,50400,{"date":1242,"open":1025,"high":1100,"low":1040,"close":1095,"change":299,"percent_change":300,"volume":1243,"transactions":9,"vwap":1095},"2025-12-15",29700,{"date":1245,"open":1095,"high":1038,"low":1246,"close":1150,"change":266,"percent_change":1247,"volume":822,"transactions":9,"vwap":1150},"2025-12-12",24.345,-0.16,{"date":1249,"open":1076,"high":1076,"low":1150,"close":1071,"change":466,"percent_change":644,"volume":902,"transactions":9,"vwap":1071},"2025-12-11",{"date":1251,"open":1115,"high":1100,"low":1115,"close":1090,"change":329,"percent_change":901,"volume":1252,"transactions":9,"vwap":1090},"2025-12-10",25800,{"date":1254,"open":1116,"high":1025,"low":1010,"close":1116,"change":911,"percent_change":107,"volume":1255,"transactions":9,"vwap":1116},"2025-12-09",31200,{"date":1257,"open":1038,"high":1038,"low":1258,"close":1259,"change":792,"percent_change":793,"volume":699,"transactions":9,"vwap":1259},"2025-12-08",24.302,24.326,{"date":1261,"open":1025,"high":1038,"low":1040,"close":1262,"change":873,"percent_change":631,"volume":1263,"transactions":9,"vwap":1262},"2025-12-05",24.355,22500,{"date":1265,"open":1177,"high":1090,"low":1095,"close":1150,"change":299,"percent_change":300,"volume":1194,"transactions":9,"vwap":1150},"2025-12-04",{"date":1267,"open":1071,"high":1071,"low":1150,"close":1038,"change":284,"percent_change":284,"volume":1268,"transactions":9,"vwap":1038},"2025-12-03",19600,{"date":1270,"open":1116,"high":1038,"low":1116,"close":1038,"change":112,"percent_change":266,"volume":825,"transactions":9,"vwap":1038},"2025-12-02",{"date":1272,"open":1273,"high":1273,"low":1274,"close":1100,"change":424,"percent_change":1275,"volume":745,"transactions":9,"vwap":1100},"2025-12-01",24.53,24.356,-0.2,{"date":1277,"open":1071,"high":1278,"low":1039,"close":1055,"change":631,"percent_change":483,"volume":1279,"transactions":9,"vwap":1055},"2025-11-28",24.55,21300,{"date":1281,"open":1047,"high":1282,"low":1047,"close":1283,"change":252,"percent_change":107,"volume":1284,"transactions":9,"vwap":1283},"2025-11-26",24.52,24.51,6200,{"date":1286,"open":1053,"high":1287,"low":1288,"close":1289,"change":710,"percent_change":1230,"volume":1290,"transactions":9,"vwap":1289},"2025-11-25",24.515,24.455,24.495,17900,{"date":1292,"open":1048,"high":1048,"low":1090,"close":1055,"change":466,"percent_change":644,"volume":1293,"transactions":9,"vwap":1055},"2025-11-24",24400,{"date":1295,"open":1063,"high":1063,"low":1038,"close":1076,"change":626,"percent_change":627,"volume":763,"transactions":9,"vwap":1076},"2025-11-21",{"date":1297,"open":1150,"high":1100,"low":1095,"close":1298,"change":258,"percent_change":259,"volume":712,"transactions":9,"vwap":1298},"2025-11-20",24.365,{"date":1300,"open":1116,"high":1150,"low":1116,"close":1246,"change":671,"percent_change":258,"volume":1301,"transactions":9,"vwap":1246},"2025-11-19",34600,{"date":1303,"open":1053,"high":1053,"low":1115,"close":1116,"change":1193,"percent_change":891,"volume":1304,"transactions":9,"vwap":1116},"2025-11-18",46800,{"date":1306,"open":1116,"high":1095,"low":1033,"close":1307,"change":1308,"percent_change":22,"volume":1309,"transactions":9,"vwap":1307},"2025-11-17",24.337,-0.008,40400,{"date":1311,"open":1076,"high":1076,"low":1246,"close":1246,"change":299,"percent_change":300,"volume":1312,"transactions":9,"vwap":1246},"2025-11-14",11700,{"date":1314,"open":1150,"high":1076,"low":1025,"close":1298,"change":424,"percent_change":1275,"volume":1315,"transactions":9,"vwap":1298},"2025-11-13",27600,{"date":1317,"open":1071,"high":1076,"low":1090,"close":1137,"change":299,"percent_change":300,"volume":684,"transactions":9,"vwap":1137},"2025-11-12",{"date":1319,"open":1100,"high":1320,"low":1100,"close":1320,"change":1091,"percent_change":434,"volume":1321,"transactions":9,"vwap":1320},"2025-11-11",24.435,11600,{"date":1323,"open":1095,"high":1100,"low":1116,"close":1150,"change":1324,"percent_change":266,"volume":1325,"transactions":9,"vwap":1150},"2025-11-10",-0.009,42100,{"date":1327,"open":1025,"high":1100,"low":1116,"close":1328,"change":1329,"percent_change":329,"volume":1330,"transactions":9,"vwap":1328},"2025-11-07",24.379,0.009,42400,{"date":1332,"open":1067,"high":1067,"low":1033,"close":1150,"change":466,"percent_change":644,"volume":1333,"transactions":9,"vwap":1150},"2025-11-06",22800,{"date":1335,"open":1095,"high":1150,"low":1033,"close":1116,"change":22,"percent_change":793,"volume":1336,"transactions":9,"vwap":1116},"2025-11-05",12800,{"date":1338,"open":1033,"high":1071,"low":1033,"close":1150,"change":252,"percent_change":107,"volume":1339,"transactions":9,"vwap":1150},"2025-11-04",18200,{"date":1341,"open":1090,"high":1090,"low":1110,"close":1262,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1262},"2025-11-03",-0.114,-0.47,20500,{"date":1346,"open":1347,"high":1347,"low":1288,"close":1348,"change":1349,"percent_change":23,"volume":1350,"transactions":9,"vwap":1348},"2025-10-31",24.54,24.469,-0.031,38600,{"date":1352,"open":1282,"high":1353,"low":1354,"close":1048,"change":1355,"percent_change":22,"volume":1356,"transactions":9,"vwap":1048},"2025-10-30",24.58,24.446,-0.007,65700,{"date":1358,"open":1239,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":566,"volume":1362,"transactions":9,"vwap":1360},"2025-10-29",24.63,24.507,-0.088,23000,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":678,"percent_change":299,"volume":902,"transactions":9,"vwap":1367},"2025-10-28",24.64,24.561,24.595,{"date":1369,"open":1370,"high":1359,"low":1282,"close":1371,"change":107,"percent_change":1372,"volume":1056,"transactions":9,"vwap":1371},"2025-10-27",24.56,24.6,0.24,{"date":1374,"open":1273,"high":1353,"low":1054,"close":1347,"change":258,"percent_change":259,"volume":1375,"transactions":9,"vwap":1347},"2025-10-24",18300,{"date":1377,"open":1273,"high":1239,"low":1378,"close":1282,"change":873,"percent_change":631,"volume":1379,"transactions":9,"vwap":1282},"2025-10-23",24.501,7100,{"date":1381,"open":1239,"high":1239,"low":1283,"close":1382,"change":415,"percent_change":659,"volume":1151,"transactions":9,"vwap":1382},"2025-10-22",24.535,{"date":1384,"open":1278,"high":1353,"low":1385,"close":1239,"change":710,"percent_change":1230,"volume":1386,"transactions":9,"vwap":1239},"2025-10-21",24.542,38900,{"date":1388,"open":1054,"high":1278,"low":1054,"close":1389,"change":252,"percent_change":107,"volume":777,"transactions":9,"vwap":1389},"2025-10-20",24.525,{"date":1391,"open":1054,"high":1283,"low":1392,"close":1283,"change":299,"percent_change":300,"volume":1393,"transactions":9,"vwap":1283},"2025-10-17",24.477,6100,{"date":1395,"open":1053,"high":1273,"low":1063,"close":1273,"change":710,"percent_change":1230,"volume":1396,"transactions":9,"vwap":1273},"2025-10-16",39100,{"date":1398,"open":1273,"high":1347,"low":1054,"close":1399,"change":804,"percent_change":490,"volume":1350,"transactions":9,"vwap":1399},"2025-10-15",24.485,{"date":1401,"open":1055,"high":1047,"low":1038,"close":1053,"change":466,"percent_change":644,"volume":1402,"transactions":9,"vwap":1053},"2025-10-14",10800,{"date":1404,"open":1150,"high":1067,"low":1095,"close":1067,"change":550,"percent_change":551,"volume":1405,"transactions":9,"vwap":1067},"2025-10-13",14400,{"date":1407,"open":1025,"high":25,"low":1033,"close":1090,"change":1408,"percent_change":711,"volume":1409,"transactions":9,"vwap":1090},"2025-10-10",0.046,218500,{"date":1411,"open":1076,"high":1076,"low":1033,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-10-09",24.334,-0.077,-0.32,20600,{"date":1417,"open":1110,"high":1055,"low":1110,"close":1132,"change":1418,"percent_change":258,"volume":1419,"transactions":9,"vwap":1132},"2025-10-08",0.006,14800,{"date":1421,"open":1203,"high":1067,"low":1156,"close":1039,"change":891,"percent_change":329,"volume":1422,"transactions":9,"vwap":1039},"2025-10-07",13100,{"date":1424,"open":1090,"high":1076,"low":1090,"close":1154,"change":873,"percent_change":631,"volume":892,"transactions":9,"vwap":1154},"2025-10-06",{"date":1426,"open":1055,"high":1055,"low":1100,"close":1071,"change":22,"percent_change":793,"volume":1405,"transactions":9,"vwap":1071},"2025-10-03",{"date":1428,"open":1100,"high":1047,"low":1429,"close":1063,"change":407,"percent_change":1011,"volume":1430,"transactions":9,"vwap":1063},"2025-10-02",24.382,31700,{"date":1432,"open":1071,"high":1076,"low":1203,"close":1039,"change":715,"percent_change":716,"volume":1433,"transactions":9,"vwap":1039},"2025-10-01",16900,{"date":1435,"open":1063,"high":1049,"low":1076,"close":1067,"change":22,"percent_change":793,"volume":1000,"transactions":9,"vwap":1067},"2025-09-30",{"date":1437,"open":1049,"high":1049,"low":1438,"close":1053,"change":466,"percent_change":644,"volume":1439,"transactions":9,"vwap":1053},"2025-09-29",24.422,8600,{"date":1441,"open":1442,"high":1055,"low":1442,"close":1067,"change":284,"percent_change":284,"volume":1443,"transactions":9,"vwap":1067},"2025-09-26",24.407,20400,{"date":1445,"open":1038,"high":1067,"low":1038,"close":1067,"change":773,"percent_change":195,"volume":1446,"transactions":9,"vwap":1067},"2025-09-25",15300,{"date":1448,"open":1055,"high":1273,"low":1067,"close":1354,"change":1449,"percent_change":483,"volume":1379,"transactions":9,"vwap":1354},"2025-09-24",-0.059,{"date":1451,"open":1371,"high":1371,"low":1054,"close":1452,"change":252,"percent_change":107,"volume":1453,"transactions":9,"vwap":1452},"2025-09-23",24.505,9600,{"date":1455,"open":1047,"high":1282,"low":1053,"close":1049,"change":537,"percent_change":498,"volume":1007,"transactions":9,"vwap":1049},"2025-09-22",{"date":1457,"open":1283,"high":1239,"low":1458,"close":1382,"change":891,"percent_change":329,"volume":1459,"transactions":9,"vwap":1382},"2025-09-19",24.482,42600,{"date":1461,"open":1048,"high":1370,"low":1399,"close":1389,"change":284,"percent_change":284,"volume":1462,"transactions":9,"vwap":1389},"2025-09-18",21700,{"date":1464,"open":1239,"high":1359,"low":1389,"close":1389,"change":537,"percent_change":498,"volume":1465,"transactions":9,"vwap":1389},"2025-09-17",37200,{"date":1467,"open":1239,"high":1353,"low":1468,"close":1239,"change":891,"percent_change":329,"volume":1469,"transactions":9,"vwap":1239},"2025-09-16",24.532,8500,{"date":1471,"open":1278,"high":1371,"low":1273,"close":1370,"change":329,"percent_change":901,"volume":1472,"transactions":9,"vwap":1370},"2025-09-15",28600,{"date":1474,"open":1283,"high":1347,"low":1047,"close":1282,"change":715,"percent_change":716,"volume":1475,"transactions":9,"vwap":1282},"2025-09-12",7300,{"date":1477,"open":1283,"high":1359,"low":1283,"close":1478,"change":407,"percent_change":1011,"volume":1173,"transactions":9,"vwap":1478},"2025-09-11",24.545,{"date":1480,"open":1054,"high":1370,"low":1055,"close":1283,"change":107,"percent_change":122,"volume":943,"transactions":9,"vwap":1283},"2025-09-10",{"date":1482,"open":1047,"high":1273,"low":1320,"close":1055,"change":1483,"percent_change":424,"volume":628,"transactions":9,"vwap":1055},"2025-09-09",-0.013,{"date":1485,"open":1053,"high":1486,"low":1063,"close":1487,"change":1488,"percent_change":879,"volume":1489,"transactions":9,"vwap":1487},"2025-09-08",24.492,24.463,0.022,13900,{"date":1491,"open":1076,"high":1053,"low":1076,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-09-05",24.441,0.101,0.41,26400,{"date":1497,"open":1010,"high":1498,"low":1010,"close":1116,"change":821,"percent_change":1372,"volume":739,"transactions":9,"vwap":1116},"2025-09-04",24.387,{"date":1500,"open":1120,"high":1010,"low":1004,"close":1501,"change":1502,"percent_change":550,"volume":1503,"transactions":9,"vwap":1501},"2025-09-03",24.281,0.011,19000,{"date":1505,"open":656,"high":1150,"low":656,"close":877,"change":716,"percent_change":1506,"volume":1121,"transactions":9,"vwap":877},"2025-09-02",-0.41,{"date":1508,"open":1095,"high":1100,"low":1095,"close":1150,"change":266,"percent_change":1247,"volume":833,"transactions":9,"vwap":1150},"2025-08-29",{"date":1510,"open":1110,"high":1063,"low":1110,"close":1071,"change":550,"percent_change":551,"volume":1511,"transactions":9,"vwap":1071},"2025-08-28",145000,{"date":1513,"open":1033,"high":1090,"low":1115,"close":1025,"change":252,"percent_change":107,"volume":957,"transactions":9,"vwap":1025},"2025-08-27",{"date":1515,"open":1110,"high":1150,"low":1110,"close":1246,"change":671,"percent_change":258,"volume":1516,"transactions":9,"vwap":1246},"2025-08-26",14700,{"date":1518,"open":1110,"high":1090,"low":1110,"close":1116,"change":715,"percent_change":716,"volume":1519,"transactions":9,"vwap":1116},"2025-08-25",13200,{"date":1521,"open":1010,"high":1090,"low":1010,"close":1298,"change":558,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1298},"2025-08-22",0.45,17000,{"date":1525,"open":1019,"high":1004,"low":1032,"close":1526,"change":424,"percent_change":517,"volume":1527,"transactions":9,"vwap":1526},"2025-08-21",24.255,6700,{"date":1529,"open":1115,"high":1033,"low":1004,"close":1020,"change":891,"percent_change":329,"volume":1472,"transactions":9,"vwap":1020},"2025-08-20",{"date":1531,"open":1025,"high":1025,"low":1019,"close":1532,"change":1027,"percent_change":112,"volume":1000,"transactions":9,"vwap":1532},"2025-08-19",24.295,{"date":1534,"open":877,"high":1010,"low":1003,"close":1535,"change":1178,"percent_change":466,"volume":1536,"transactions":9,"vwap":1535},"2025-08-18",24.297,15500,{"date":1538,"open":1539,"high":1010,"low":1004,"close":1115,"change":299,"percent_change":300,"volume":1000,"transactions":9,"vwap":1115},"2025-08-15",24.298,{"date":1541,"open":1040,"high":1033,"low":1542,"close":1040,"change":22,"percent_change":793,"volume":1543,"transactions":9,"vwap":1040},"2025-08-14",24.277,10500,{"date":1545,"open":1110,"high":1150,"low":1546,"close":1116,"change":1091,"percent_change":434,"volume":1547,"transactions":9,"vwap":1116},"2025-08-13",24.324,9100,{"date":1549,"open":1003,"high":1115,"low":1032,"close":1120,"change":671,"percent_change":258,"volume":1550,"transactions":9,"vwap":1120},"2025-08-12",17200,{"date":1552,"open":877,"high":1115,"low":1019,"close":877,"change":258,"percent_change":259,"volume":1194,"transactions":9,"vwap":877},"2025-08-11",{"date":1554,"open":1032,"high":1019,"low":1555,"close":1019,"change":22,"percent_change":793,"volume":1556,"transactions":9,"vwap":1019},"2025-08-08",24.222,12400,{"date":1558,"open":1004,"high":1010,"low":802,"close":1106,"change":284,"percent_change":284,"volume":1446,"transactions":9,"vwap":1106},"2025-08-07",{"date":1560,"open":1106,"high":1040,"low":666,"close":1106,"change":284,"percent_change":284,"volume":1561,"transactions":9,"vwap":1106},"2025-08-06",22400,{"date":1563,"open":1019,"high":1106,"low":1019,"close":1106,"change":1324,"percent_change":266,"volume":1536,"transactions":9,"vwap":1106},"2025-08-05",{"date":1565,"open":1004,"high":1115,"low":1566,"close":1567,"change":821,"percent_change":1372,"volume":992,"transactions":9,"vwap":1567},"2025-08-04",24.242,24.289,{"date":1569,"open":802,"high":1032,"low":802,"close":1032,"change":466,"percent_change":644,"volume":1570,"transactions":9,"vwap":1032},"2025-08-01",7000,{"date":1572,"open":656,"high":1004,"low":802,"close":656,"change":299,"percent_change":300,"volume":1415,"transactions":9,"vwap":656},"2025-07-31",{"date":1574,"open":1575,"high":1021,"low":1575,"close":1576,"change":22,"percent_change":793,"volume":1577,"transactions":9,"vwap":1576},"2025-07-30",24.174,24.22,16300,{"date":1579,"open":1580,"high":1004,"low":1580,"close":1019,"change":879,"percent_change":880,"volume":1581,"transactions":9,"vwap":1019},"2025-07-29",24.181,32800,{"date":1583,"open":663,"high":666,"low":697,"close":663,"change":1584,"percent_change":716,"volume":1204,"transactions":9,"vwap":663},"2025-07-28",-0.024,{"date":1586,"open":670,"high":656,"low":676,"close":1587,"change":489,"percent_change":490,"volume":1588,"transactions":9,"vwap":1587},"2025-07-25",24.184,9400,{"date":1590,"open":682,"high":666,"low":702,"close":663,"change":1502,"percent_change":550,"volume":1465,"transactions":9,"vwap":663},"2025-07-24",{"date":1592,"open":1593,"high":663,"low":657,"close":1594,"change":1595,"percent_change":267,"volume":1194,"transactions":9,"vwap":1594},"2025-07-23",24.146,24.149,-0.041,{"date":1597,"open":802,"high":656,"low":676,"close":802,"change":1598,"percent_change":1230,"volume":1293,"transactions":9,"vwap":802},"2025-07-22",0.043,{"date":1600,"open":657,"high":666,"low":657,"close":1601,"change":1602,"percent_change":1372,"volume":1603,"transactions":9,"vwap":1601},"2025-07-21",24.147,0.057,36000,{"date":1605,"open":641,"high":687,"low":641,"close":698,"change":1606,"percent_change":1011,"volume":1607,"transactions":9,"vwap":698},"2025-07-18",0.033,5100,{"date":1609,"open":641,"high":682,"low":643,"close":1610,"change":1081,"percent_change":466,"volume":1405,"transactions":9,"vwap":1610},"2025-07-17",24.056999,{"date":1612,"open":698,"high":698,"low":1613,"close":1614,"change":1615,"percent_change":259,"volume":622,"transactions":9,"vwap":1614},"2025-07-16",23.991,24.049,0.019,{"date":1617,"open":465,"high":1618,"low":1619,"close":643,"change":715,"percent_change":716,"volume":1620,"transactions":9,"vwap":643},"2025-07-15",24.041,24.00099945,17400,{"date":1622,"open":643,"high":698,"low":643,"close":803,"change":891,"percent_change":329,"volume":1623,"transactions":9,"vwap":803},"2025-07-14",9900,{"date":1625,"open":693,"high":748,"low":643,"close":1626,"change":1627,"percent_change":483,"volume":886,"transactions":9,"vwap":1626},"2025-07-11",24.045,-0.057,{"date":1629,"open":665,"high":665,"low":1630,"close":1631,"change":1632,"percent_change":112,"volume":1194,"transactions":9,"vwap":1631},"2025-07-10",24.061001,24.102,-0.003,{"date":1634,"open":640,"high":1635,"low":640,"close":1635,"change":1091,"percent_change":434,"volume":1636,"transactions":9,"vwap":1635},"2025-07-09",24.105,12200,{"date":1638,"open":1639,"high":693,"low":1640,"close":640,"change":266,"percent_change":267,"volume":1433,"transactions":9,"vwap":640},"2025-07-08",24.028999,24.0049992,{"date":1642,"open":665,"high":665,"low":803,"close":702,"change":631,"percent_change":632,"volume":1012,"transactions":9,"vwap":702},"2025-07-07",{"date":1644,"open":666,"high":666,"low":1645,"close":676,"change":678,"percent_change":299,"volume":1646,"transactions":9,"vwap":676},"2025-07-03",24.117,5500,{"date":1648,"open":665,"high":670,"low":665,"close":677,"change":1178,"percent_change":466,"volume":1194,"transactions":9,"vwap":677},"2025-07-02",{"date":1650,"open":657,"high":670,"low":665,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-07-01",24.138,-0.102,-0.42,8300,{"date":1656,"open":802,"high":1003,"low":666,"close":1003,"change":1657,"percent_change":1658,"volume":846,"transactions":9,"vwap":1003},"2025-06-30",0.062,0.26,{"date":1660,"open":697,"high":872,"low":697,"close":1661,"change":678,"percent_change":299,"volume":1279,"transactions":9,"vwap":1661},"2025-06-27",24.178,{"date":1663,"open":670,"high":802,"low":748,"close":1664,"change":1598,"percent_change":1230,"volume":1665,"transactions":9,"vwap":1664},"2025-06-26",24.183,10400,{"date":1667,"open":682,"high":676,"low":1668,"close":676,"change":284,"percent_change":284,"volume":1669,"transactions":9,"vwap":676},"2025-06-25",24.087,10200,{"date":1671,"open":693,"high":664,"low":693,"close":676,"change":1672,"percent_change":122,"volume":1673,"transactions":9,"vwap":676},"2025-06-24",0.061,12100,{"date":1675,"open":640,"high":682,"low":640,"close":1676,"change":900,"percent_change":901,"volume":730,"transactions":9,"vwap":1676},"2025-06-23",24.079,{"date":1678,"open":642,"high":641,"low":729,"close":640,"change":466,"percent_change":644,"volume":1679,"transactions":9,"vwap":640},"2025-06-20",15800,{"date":1681,"open":1613,"high":636,"low":595,"close":465,"change":891,"percent_change":329,"volume":1682,"transactions":9,"vwap":465},"2025-06-18",10900,{"date":1684,"open":465,"high":465,"low":1685,"close":642,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":642},"2025-06-17",23.942,{"date":1687,"open":589,"high":642,"low":1688,"close":1688,"change":1584,"percent_change":716,"volume":867,"transactions":9,"vwap":1688},"2025-06-16",23.956,{"date":1690,"open":642,"high":642,"low":588,"close":595,"change":266,"percent_change":267,"volume":1519,"transactions":9,"vwap":595},"2025-06-13",{"date":1692,"open":729,"high":640,"low":729,"close":636,"change":1693,"percent_change":1658,"volume":1694,"transactions":9,"vwap":636},"2025-06-12",0.063,9500,{"date":1696,"open":399,"high":595,"low":399,"close":1697,"change":978,"percent_change":558,"volume":1698,"transactions":9,"vwap":1697},"2025-06-11",23.957,6600,{"date":1700,"open":400,"high":589,"low":596,"close":588,"change":329,"percent_change":330,"volume":706,"transactions":9,"vwap":588},"2025-06-10",{"date":1702,"open":504,"high":1703,"low":577,"close":596,"change":891,"percent_change":329,"volume":1419,"transactions":9,"vwap":596},"2025-06-09",23.909,{"date":1705,"open":596,"high":399,"low":1706,"close":504,"change":424,"percent_change":517,"volume":1694,"transactions":9,"vwap":504},"2025-06-06",23.821,{"date":1708,"open":588,"high":589,"low":390,"close":588,"change":299,"percent_change":300,"volume":1547,"transactions":9,"vwap":588},"2025-06-05",{"date":1710,"open":1711,"high":589,"low":1711,"close":391,"change":879,"percent_change":147,"volume":1712,"transactions":9,"vwap":391},"2025-06-04",23.895,16500,{"date":1714,"open":336,"high":504,"low":336,"close":422,"change":284,"percent_change":284,"volume":774,"transactions":9,"vwap":422},"2025-06-03",{"date":1716,"open":336,"high":504,"low":376,"close":422,"change":524,"percent_change":1717,"volume":1718,"transactions":9,"vwap":422},"2025-06-02",-0.46,6900,{"date":1720,"open":390,"high":729,"low":390,"close":616,"change":550,"percent_change":551,"volume":1204,"transactions":9,"vwap":616},"2025-05-30",{"date":1722,"open":400,"high":374,"low":400,"close":399,"change":550,"percent_change":551,"volume":886,"transactions":9,"vwap":399},"2025-05-29",{"date":1724,"open":383,"high":390,"low":949,"close":383,"change":266,"percent_change":267,"volume":1725,"transactions":9,"vwap":383},"2025-05-28",56400,{"date":1727,"open":336,"high":399,"low":336,"close":400,"change":490,"percent_change":1728,"volume":783,"transactions":9,"vwap":400},"2025-05-27",0.42,{"date":1730,"open":336,"high":336,"low":368,"close":367,"change":299,"percent_change":300,"volume":1731,"transactions":9,"vwap":367},"2025-05-23",45700,{"date":1733,"open":319,"high":336,"low":319,"close":447,"change":1734,"percent_change":127,"volume":1735,"transactions":9,"vwap":447},"2025-05-22",0.094,71500,{"date":1737,"open":473,"high":376,"low":344,"close":1738,"change":1342,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-05-21",23.736,-0.48,9300,{"date":1742,"open":447,"high":504,"low":1743,"close":336,"change":299,"percent_change":300,"volume":1495,"transactions":9,"vwap":336},"2025-05-20",23.829,{"date":1745,"open":431,"high":400,"low":431,"close":383,"change":1746,"percent_change":284,"volume":1422,"transactions":9,"vwap":383},"2025-05-19",0.001,{"date":1748,"open":399,"high":399,"low":376,"close":1749,"change":1750,"percent_change":-6,"volume":1309,"transactions":9,"vwap":1749},"2025-05-16",23.869,-0.001,{"date":1752,"open":367,"high":504,"low":367,"close":383,"change":1753,"percent_change":967,"volume":1754,"transactions":9,"vwap":383},"2025-05-15",0.124,11300,{"date":1756,"open":376,"high":376,"low":1757,"close":1758,"change":1759,"percent_change":738,"volume":1760,"transactions":9,"vwap":1758},"2025-05-14",23.705,23.746,-0.074,9800,{"date":1762,"open":368,"high":447,"low":431,"close":376,"change":284,"percent_change":284,"volume":1669,"transactions":9,"vwap":376},"2025-05-13",{"date":1764,"open":376,"high":383,"low":431,"close":376,"change":22,"percent_change":23,"volume":699,"transactions":9,"vwap":376},"2025-05-12",{"date":1766,"open":367,"high":504,"low":367,"close":336,"change":1767,"percent_change":901,"volume":1339,"transactions":9,"vwap":336},"2025-05-09",0.038,{"date":1769,"open":422,"high":596,"low":368,"close":375,"change":1770,"percent_change":378,"volume":1771,"transactions":9,"vwap":375},"2025-05-08",-0.096,15000,{"date":1773,"open":422,"high":588,"low":422,"close":1774,"change":1172,"percent_change":768,"volume":1321,"transactions":9,"vwap":1774},"2025-05-07",23.908,{"date":1776,"open":473,"high":596,"low":473,"close":422,"change":550,"percent_change":551,"volume":1547,"transactions":9,"vwap":422},"2025-05-06",{"date":1778,"open":376,"high":1779,"low":431,"close":367,"change":266,"percent_change":267,"volume":926,"transactions":9,"vwap":367},"2025-05-05",23.835,{"date":1781,"open":336,"high":390,"low":368,"close":336,"change":792,"percent_change":793,"volume":926,"transactions":9,"vwap":336},"2025-05-02",{"date":1783,"open":588,"high":374,"low":1784,"close":1784,"change":360,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-05-01",23.879,-0.67,12700,{"date":1788,"open":595,"high":640,"low":589,"close":640,"change":911,"percent_change":107,"volume":1092,"transactions":9,"vwap":640},"2025-04-30",{"date":1790,"open":595,"high":640,"low":595,"close":1791,"change":1584,"percent_change":716,"volume":1792,"transactions":9,"vwap":1791},"2025-04-29",24.025999,21000,{"date":1794,"open":589,"high":641,"low":589,"close":641,"change":107,"percent_change":122,"volume":1795,"transactions":9,"vwap":641},"2025-04-28",9200,{"date":1797,"open":399,"high":636,"low":596,"close":729,"change":879,"percent_change":147,"volume":1798,"transactions":9,"vwap":729},"2025-04-25",32400,{"date":1800,"open":343,"high":400,"low":367,"close":390,"change":644,"percent_change":1801,"volume":1802,"transactions":9,"vwap":390},"2025-04-24",0.5,35700,{"date":1804,"open":589,"high":589,"low":1805,"close":473,"change":299,"percent_change":300,"volume":1806,"transactions":9,"vwap":473},"2025-04-23",23.711,25100,{"date":179,"open":439,"high":399,"low":337,"close":368,"change":466,"percent_change":467,"volume":1808,"transactions":9,"vwap":368},30800]