[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTAX":3,"homepage-market-summary":29,"stock-historical-HTAX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HTAX","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},"Nomura National High-Yield Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2809,0.9816,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.93,23.27,22.88,23,-0.07,-0.3,86565,25.08,22.81,10252.199562596,5.3,397,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},11234,4100349.890649,-3.31,"2025-04-22",[180,182,191,200,209,219,229,239,250,260,269,278,287,295,303,310,316,327,336,345,353,362,370,378,387,392,400,410,417,425,433,440,449,459,470,481,491,501,511,519,527,537,543,552,561,570,577,585,593,601,608,616,623,630,637,644,653,661,669,676,681,685,693,699,705,713,720,724,730,736,741,747,752,757,763,767,775,781,786,791,798,801,807,812,818,821,824,830,836,843,848,854,859,864,868,875,879,885,888,893,900,903,909,913,919,921,926,931,935,939,943,950,953,956,959,964,967,972,977,981,985,989,993,997,1003,1007,1012,1016,1021,1027,1030,1034,1038,1045,1052,1058,1065,1070,1074,1076,1081,1085,1089,1092,1097,1102,1105,1109,1112,1117,1121,1126,1129,1134,1137,1140,1144,1149,1152,1156,1159,1162,1166,1168,1172,1174,1177,1180,1183,1188,1191,1195,1200,1203,1207,1211,1218,1224,1231,1233,1236,1240,1243,1247,1249,1252,1256,1260,1263,1266,1268,1271,1276,1278,1284,1288,1291,1295,1297,1300,1303,1308,1311,1314,1319,1323,1327,1330,1334,1338,1343,1346,1350,1355,1358,1361,1364,1367,1372,1375,1380,1383,1385,1389,1392,1394,1397,1401,1403,1405,1407,1409,1414,1418,1423,1425,1427,1429,1431,1433,1435,1437,1441,1445,1448,1451,1456,1458,1462,1465,1468,1470,1472,1478,1481,1484,1486,1488,1492,1494,1496,1500,1504,1506,1510,1513,1516,1520,1524,1528,1534,1541,1545,1553,1560,1563,1567,1570,1573,1576,1580,1588,1594,1598,1601,1605,1610,1614,1618,1621,1625,1629,1634,1637,1641,1646,1649,1652,1656,1658,1663,1667,1672,1678,1684,1687,1692,1694,1698,1702,1707,1710,1713,1717,1721,1724,1729,1733,1736,1738,1743,1747,1749,1751,1754,1759,1761,1766,1769,1772,1778,1781,1787,1790,1795,1798,1801,1806,1811,1813,1818,1823,1825,1827,1831,1833,1836,1841,1844,1850,1855,1860,1863,1867,1871,1875,1879,1883,1888,1891,1894,1899,1904,1908,1913],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":172,"vwap":181},23.0149,{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",23.04,23.16,22.975,0,118413.0416,167,23.1095,{"date":192,"open":193,"high":193,"low":194,"close":20,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",23.13,22.95,0.175,0.77,44285.4486,196,23.0201,{"date":201,"open":202,"high":202,"low":25,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",23.07,22.825,-0.155,-0.67,161206.0886,330,22.8732,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":71,"volume":216,"transactions":217,"vwap":218},"2026-09-28",22.91,23.02,22.895,22.98,-0.25,19529.4136,153,22.9766,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",23.38,23.1987,23.23,-0.11,-0.47,13230.4046,125,23.2416,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",23.44,23.25,23.34,-0.06,-0.26,396621.4046,319,23.308,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",23.56,23.64,23.36,23.4,-0.2352,-1,40379.6516,77,23.3955,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",23.76,23.6097,23.6352,-0.0048,-0.02,56482.5936,84,23.628,{"date":261,"open":262,"high":262,"low":263,"close":242,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",23.73,23.59,0.0334,0.14,72855.4046,146,23.6705,{"date":270,"open":241,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",23.6066,23.55,-0.0544,-0.23,10188.4046,42,23.5875,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",23.635,23.661,0.136,0.58,156.4046,27,23.6301,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":187,"percent_change":187,"volume":292,"transactions":293,"vwap":294},"2026-09-16",23.5499,23.57,23.525,1381.4046,36,23.5575,{"date":296,"open":290,"high":263,"low":297,"close":291,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",23.51,-0.15,-0.63,4786.9116,78,23.5349,{"date":304,"open":242,"high":305,"low":242,"close":306,"change":187,"percent_change":187,"volume":307,"transactions":308,"vwap":309},"2026-09-14",23.715,23.675,11903.6746,81,23.6907,{"date":311,"open":242,"high":306,"low":242,"close":306,"change":312,"percent_change":141,"volume":313,"transactions":314,"vwap":315},"2026-09-11",0.075,521.4046,21,23.641,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",23.65,23.705,23.569,23.6,-0.2068,-0.87,3195.3676,59,23.6442,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",23.93,23.8068,-0.1384,-0.58,512.4866,33,23.8698,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",23.95,23.9452,-0.0298,-0.12,2008.9036,35,23.9511,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":298,"volume":350,"transactions":351,"vwap":352},"2026-09-04",24.05,23.975,-0.035,4436.4046,34,24.0275,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",24.08,24.01,0.04,0.17,4989.4046,43,24.0318,{"date":363,"open":338,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":293,"vwap":369},"2026-09-02",23.97,23.94,-0.0345,-0.14,1559.6746,23.9599,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":332,"volume":376,"transactions":293,"vwap":377},"2026-09-01",24.12,23.96,24.0045,-0.1407,3172.8216,24.0105,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":351,"vwap":386},"2026-08-31",24.16,24.19,24.1452,-0.1198,-0.49,3909.4046,24.1688,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":187,"percent_change":187,"volume":390,"transactions":391,"vwap":389},"2026-08-28",24.265,103033.7006,30,{"date":393,"open":394,"high":395,"low":394,"close":389,"change":21,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",24.26,24.27,-0.29,719.4046,32,24.2734,{"date":401,"open":402,"high":403,"low":404,"close":402,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",24.335,24.34,24.32,-0.102,-0.42,1904.6196,37,24.3253,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":314,"vwap":416},"2026-08-25",24.437,0.112,0.46,23.4046,24.4128,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",24.325,0.0051,0.02,34.9326,22,24.3319,{"date":426,"open":402,"high":402,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":408,"vwap":432},"2026-08-21",24.3,24.3199,-0.0501,-0.21,917.4566,24.3274,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":334,"vwap":432},"2026-08-20",24.28,24.37,-0.008,-0.03,1189.9212,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":146,"volume":446,"transactions":447,"vwap":448},"2026-08-19",24.35,24.39,24.378,0.093,6320.4046,108,24.3666,{"date":450,"open":451,"high":452,"low":435,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",24.29,24.31,24.285,-0.0849,-0.35,4429.4046,75,24.2925,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",24.42,24.4699,24.36,24.3699,-0.1436,-0.59,8672.4046,69,24.4072,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",24.57,24.62,24.51,24.5135,-0.0772,-0.31,14338.4046,101,24.5562,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",24.56,24.6,24.5907,0.0885,0.36,9395.708917,67,24.5788,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":408,"vwap":500},"2026-08-12",24.53,24.54,24.5,24.5022,0.0272,0.11,9056.9213,24.5217,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",24.52,24.565,24.475,-0.0483,-0.2,14608.6116,103,24.5317,{"date":512,"open":513,"high":494,"low":513,"close":514,"change":515,"percent_change":21,"volume":516,"transactions":517,"vwap":518},"2026-08-10",24.45,24.5233,-0.0167,23798.6166,150,24.5081,{"date":520,"open":521,"high":494,"low":521,"close":494,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",24.47,0.1103,0.45,12381.4046,96,24.5106,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",24.38,24.46,24.4297,0.0697,0.29,54794.4046,105,24.3967,{"date":538,"open":463,"high":436,"low":403,"close":463,"change":539,"percent_change":540,"volume":541,"transactions":325,"vwap":542},"2026-08-05",-0.0406,-0.17,15692.4046,24.3448,{"date":544,"open":545,"high":545,"low":529,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",24.41,24.4006,0.1438,0.59,14658.167758,39,24.4061,{"date":553,"open":395,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",24.295,24.2568,-0.0228,-0.09,10497.4046,26,24.2874,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":384,"volume":567,"transactions":568,"vwap":569},"2026-07-31",24.23,24.2796,24.22,-0.1207,1825.4046,29,24.2413,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":314,"vwap":576},"2026-07-30",24.4003,-0.0897,-0.37,27.4046,24.3495,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",24.49,-0.105,-0.43,1977.4046,46,24.4896,{"date":586,"open":495,"high":587,"low":495,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",24.595,-0.0101,-0.04,1955.3716,41,24.5454,{"date":594,"open":595,"high":473,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":408,"vwap":600},"2026-07-27",24.55,24.6051,0.1601,0.65,4094.4046,24.6077,{"date":602,"open":513,"high":513,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":568,"vwap":607},"2026-07-24",24.445,0.0745,0.31,379.4046,24.4491,{"date":609,"open":463,"high":529,"low":451,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",24.3705,-0.2095,-0.85,6150.4046,60,24.3165,{"date":617,"open":503,"high":618,"low":503,"close":618,"change":619,"percent_change":106,"volume":620,"transactions":621,"vwap":622},"2026-07-22",24.58,0.015,60255.363876,127,24.5252,{"date":624,"open":625,"high":625,"low":504,"close":504,"change":626,"percent_change":627,"volume":628,"transactions":343,"vwap":629},"2026-07-21",24.65,-0.095,-0.39,1284.363998,24.6219,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":626,"percent_change":634,"volume":635,"transactions":293,"vwap":636},"2026-07-20",24.7,24.66,-0.38,2080.5144,24.6953,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":20,"vwap":643},"2026-07-17",24.755,0.0394,0.16,166.4046,24.721,{"date":645,"open":632,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":343,"vwap":652},"2026-07-16",24.7299,24.69,24.7156,-0.0393,-0.16,1373.4046,24.6985,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":391,"vwap":660},"2026-07-15",24.72,24.7549,-0.0551,-0.22,562.4044,24.7304,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":423,"vwap":668},"2026-07-14",24.795,24.81,0.055,0.22,2485.4044,24.8007,{"date":670,"open":671,"high":671,"low":639,"close":639,"change":672,"percent_change":298,"volume":673,"transactions":674,"vwap":675},"2026-07-13",24.94,-0.037,173.4046,24,24.8735,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":256,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-10",24.792,-0.08,100,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":224,"volume":680,"transactions":9,"vwap":683},"2026-07-09",24.812,-0.028,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-08",24.92,24.805,24.84,-0.085,-0.34,1600,{"date":694,"open":687,"high":695,"low":696,"close":697,"change":256,"percent_change":679,"volume":698,"transactions":9,"vwap":697},"2026-07-07",24.935,24.9,24.925,4300,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":658,"volume":704,"transactions":9,"vwap":702},"2026-07-06",25.07,24.945,-0.054,2300,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-02",25.01,24.99,24.999,0.023,0.09,3500,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":641,"volume":719,"transactions":9,"vwap":717},"2026-07-01",24.87,24.985,24.976,0.041,4100,{"date":721,"open":722,"high":722,"low":697,"close":695,"change":341,"percent_change":723,"volume":698,"transactions":9,"vwap":695},"2026-06-30",24.95,-0.48,{"date":725,"open":64,"high":24,"low":64,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-29",25.055,0.085,0.34,2500,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":106,"volume":735,"transactions":9,"vwap":733},"2026-06-26",24.93,24.97,0.014,300,{"date":737,"open":708,"high":64,"low":738,"close":738,"change":739,"percent_change":187,"volume":740,"transactions":9,"vwap":738},"2026-06-25",24.956,0.001,3600,{"date":742,"open":671,"high":743,"low":671,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-24",24.955,0.138,0.56,700,{"date":748,"open":715,"high":715,"low":749,"close":749,"change":750,"percent_change":234,"volume":751,"transactions":9,"vwap":749},"2026-06-23",24.817,-0.015,200,{"date":753,"open":696,"high":696,"low":754,"close":754,"change":755,"percent_change":396,"volume":756,"transactions":9,"vwap":754},"2026-06-22",24.832,-0.073,500,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":680,"transactions":9,"vwap":760},"2026-06-18",24.91,24.905,0.155,0.63,{"date":764,"open":732,"high":732,"low":765,"close":765,"change":589,"percent_change":650,"volume":766,"transactions":9,"vwap":765},"2026-06-17",24.75,2100,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-16",24.77,24.825,24.79,0.029,0.12,1100,{"date":776,"open":664,"high":664,"low":777,"close":778,"change":779,"percent_change":666,"volume":780,"transactions":9,"vwap":778},"2026-06-15",24.76,24.761,0.054,4200,{"date":782,"open":655,"high":655,"low":783,"close":784,"change":684,"percent_change":224,"volume":785,"transactions":9,"vwap":784},"2026-06-12",24.67,24.707,8300,{"date":787,"open":783,"high":788,"low":783,"close":788,"change":789,"percent_change":790,"volume":680,"transactions":9,"vwap":788},"2026-06-11",24.735,0.074,0.3,{"date":792,"open":783,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-10",24.68,24.661,-0.069,-0.28,3100,{"date":799,"open":800,"high":765,"low":800,"close":800,"change":438,"percent_change":341,"volume":735,"transactions":9,"vwap":800},"2026-06-09",24.73,{"date":802,"open":803,"high":777,"low":803,"close":777,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":777},"2026-06-08",24.71,0.065,0.26,5100,{"date":808,"open":803,"high":803,"low":809,"close":809,"change":810,"percent_change":455,"volume":811,"transactions":9,"vwap":809},"2026-06-05",24.695,-0.087,400,{"date":813,"open":664,"high":689,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-04",24.782,0.047,0.19,6400,{"date":819,"open":632,"high":769,"low":793,"close":788,"change":619,"percent_change":106,"volume":820,"transactions":9,"vwap":788},"2026-06-03",29800,{"date":822,"open":655,"high":655,"low":655,"close":655,"change":823,"percent_change":121,"volume":735,"transactions":9,"vwap":655},"2026-06-02",0.062,{"date":825,"open":826,"high":633,"low":826,"close":827,"change":828,"percent_change":438,"volume":829,"transactions":9,"vwap":827},"2026-06-01",24.59,24.658,-0.007,4500,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":256,"volume":756,"transactions":9,"vwap":834},"2026-05-29",24.625,24.698,24.665,-0.004,{"date":837,"open":838,"high":647,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-28",24.64,24.669,0.052,0.21,6600,{"date":844,"open":494,"high":845,"low":494,"close":845,"change":846,"percent_change":533,"volume":847,"transactions":9,"vwap":845},"2026-05-27",24.617,0.07,1400,{"date":849,"open":472,"high":472,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-26",24.547,0.147,0.6,2900,{"date":855,"open":856,"high":856,"low":436,"close":856,"change":857,"percent_change":666,"volume":858,"transactions":9,"vwap":856},"2026-05-22",24.4,0.053,10900,{"date":860,"open":451,"high":861,"low":451,"close":861,"change":862,"percent_change":863,"volume":729,"transactions":9,"vwap":861},"2026-05-21",24.347,0.067,0.28,{"date":865,"open":565,"high":403,"low":565,"close":435,"change":866,"percent_change":867,"volume":692,"transactions":9,"vwap":435},"2026-05-20",0.08,0.33,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-19",24.14,24.2,-0.125,-0.51,1200,{"date":876,"open":453,"high":419,"low":395,"close":419,"change":877,"percent_change":773,"volume":878,"transactions":9,"vwap":419},"2026-05-18",0.028,1800,{"date":880,"open":435,"high":427,"low":881,"close":882,"change":883,"percent_change":205,"volume":884,"transactions":9,"vwap":882},"2026-05-15",24.232,24.297,-0.163,6700,{"date":886,"open":503,"high":503,"low":530,"close":530,"change":589,"percent_change":650,"volume":887,"transactions":9,"vwap":530},"2026-05-14",900,{"date":889,"open":890,"high":474,"low":890,"close":495,"change":891,"percent_change":589,"volume":892,"transactions":9,"vwap":495},"2026-05-13",24.495,-0.011,600,{"date":894,"open":618,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-12",24.63,24.511,-0.089,-0.36,7800,{"date":901,"open":826,"high":484,"low":826,"close":484,"change":902,"percent_change":234,"volume":680,"transactions":9,"vwap":484},"2026-05-11",-0.016,{"date":904,"open":905,"high":625,"low":905,"close":906,"change":907,"percent_change":421,"volume":908,"transactions":9,"vwap":906},"2026-05-08",24.61,24.616,0.006,23200,{"date":910,"open":472,"high":895,"low":472,"close":905,"change":911,"percent_change":912,"volume":735,"transactions":9,"vwap":905},"2026-05-07",0.008,0.03,{"date":914,"open":473,"high":625,"low":472,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-06",24.602,0.102,0.42,4800,{"date":920,"open":890,"high":493,"low":890,"close":495,"change":739,"percent_change":187,"volume":780,"transactions":9,"vwap":495},"2026-05-05",{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":680,"transactions":9,"vwap":923},"2026-05-04",24.499,-0.031,-0.13,{"date":927,"open":928,"high":928,"low":503,"close":493,"change":929,"percent_change":930,"volume":811,"transactions":9,"vwap":493},"2026-05-01",24.545,0.037,0.15,{"date":932,"open":579,"high":495,"low":530,"close":933,"change":810,"percent_change":455,"volume":934,"transactions":9,"vwap":933},"2026-04-30",24.493,1500,{"date":936,"open":503,"high":618,"low":503,"close":618,"change":937,"percent_change":938,"volume":811,"transactions":9,"vwap":618},"2026-04-29",-0.079,-0.32,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":711,"volume":680,"transactions":9,"vwap":941},"2026-04-28",24.659,0.021,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-27",24.685,24.638,-0.047,-0.19,3300,{"date":951,"open":647,"high":632,"low":838,"close":945,"change":952,"percent_change":358,"volume":847,"transactions":9,"vwap":945},"2026-04-24",0.042,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":828,"percent_change":438,"volume":680,"transactions":9,"vwap":955},"2026-04-23",24.643,{"date":957,"open":783,"high":783,"low":625,"close":625,"change":958,"percent_change":498,"volume":173,"transactions":9,"vwap":625},"2026-04-22",0.026,{"date":960,"open":961,"high":961,"low":473,"close":962,"change":963,"percent_change":298,"volume":892,"transactions":9,"vwap":962},"2026-04-21",24.645,24.624,-0.036,{"date":965,"open":834,"high":834,"low":473,"close":633,"change":966,"percent_change":863,"volume":934,"transactions":9,"vwap":633},"2026-04-20",0.068,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":312,"percent_change":605,"volume":971,"transactions":9,"vwap":970},"2026-04-17",24.601,24.592,800,{"date":973,"open":579,"high":493,"low":579,"close":974,"change":975,"percent_change":533,"volume":976,"transactions":9,"vwap":974},"2026-04-16",24.517,0.072,1300,{"date":978,"open":979,"high":980,"low":979,"close":603,"change":589,"percent_change":650,"volume":746,"transactions":9,"vwap":603},"2026-04-15",24.44,24.48,{"date":982,"open":521,"high":983,"low":521,"close":983,"change":984,"percent_change":658,"volume":847,"transactions":9,"vwap":983},"2026-04-14",24.485,-0.055,{"date":986,"open":474,"high":494,"low":474,"close":494,"change":987,"percent_change":988,"volume":874,"transactions":9,"vwap":494},"2026-04-13",0.095,0.39,{"date":990,"open":603,"high":603,"low":603,"close":603,"change":991,"percent_change":992,"volume":680,"transactions":9,"vwap":603},"2026-04-10",-0.081,-0.33,{"date":994,"open":579,"high":595,"low":979,"close":995,"change":996,"percent_change":605,"volume":853,"transactions":9,"vwap":995},"2026-04-09",24.526,0.077,{"date":998,"open":618,"high":618,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-08",24.449,0.058,0.24,1700,{"date":1004,"open":463,"high":1005,"low":403,"close":1005,"change":877,"percent_change":498,"volume":1006,"transactions":9,"vwap":1005},"2026-04-07",24.391,1900,{"date":1008,"open":529,"high":529,"low":1009,"close":1009,"change":1010,"percent_change":846,"volume":1011,"transactions":9,"vwap":1009},"2026-04-06",24.363,0.016,2600,{"date":1013,"open":1014,"high":436,"low":451,"close":861,"change":1015,"percent_change":367,"volume":1006,"transactions":9,"vwap":861},"2026-04-02",24.339,-0.033,{"date":1017,"open":436,"high":529,"low":463,"close":529,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":529},"2026-04-01",0.191,0.79,2400,{"date":1022,"open":1023,"high":394,"low":1023,"close":1024,"change":1025,"percent_change":866,"volume":1026,"transactions":9,"vwap":1024},"2026-03-31",24.17,24.189,0.019,3700,{"date":1028,"open":394,"high":394,"low":1029,"close":1023,"change":265,"percent_change":283,"volume":704,"transactions":9,"vwap":1023},"2026-03-30",24.155,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":925,"volume":735,"transactions":9,"vwap":1032},"2026-03-27",24.030001,-0.032,{"date":1035,"open":355,"high":372,"low":1036,"close":1036,"change":1037,"percent_change":691,"volume":173,"transactions":9,"vwap":1036},"2026-03-26",24.062,-0.082,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":744,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-25",24.33,24.11,24.144,0.57,18400,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":215,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-24",24.13,23.99,24.0060005,-1.03,15200,{"date":1053,"open":394,"high":451,"low":1054,"close":1055,"change":1056,"percent_change":867,"volume":1057,"transactions":9,"vwap":1055},"2026-03-23",24.25,24.256,0.079,2000,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-20",24.301,24.177,-0.295,-1.21,6900,{"date":1066,"open":505,"high":505,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":756,"transactions":9,"vwap":1067},"2026-03-19",24.472,0.012,0.05,{"date":1071,"open":530,"high":530,"low":530,"close":530,"change":1072,"percent_change":1073,"volume":680,"transactions":9,"vwap":530},"2026-03-18",-0.025,-0.1,{"date":1075,"open":503,"high":503,"low":980,"close":983,"change":421,"percent_change":866,"volume":698,"transactions":9,"vwap":983},"2026-03-17",{"date":1077,"open":521,"high":980,"low":513,"close":1078,"change":1079,"percent_change":846,"volume":1080,"transactions":9,"vwap":1078},"2026-03-16",24.465,0.017,13400,{"date":1082,"open":513,"high":513,"low":1083,"close":1083,"change":1084,"percent_change":790,"volume":680,"transactions":9,"vwap":1083},"2026-03-13",24.448,0.073,{"date":1086,"open":979,"high":979,"low":404,"close":1087,"change":21,"percent_change":396,"volume":1088,"transactions":9,"vwap":1087},"2026-03-12",24.375,11800,{"date":1090,"open":603,"high":603,"low":603,"close":603,"change":1091,"percent_change":224,"volume":751,"transactions":9,"vwap":603},"2026-03-11",-0.026,{"date":1093,"open":493,"high":493,"low":530,"close":1094,"change":1095,"percent_change":627,"volume":1096,"transactions":9,"vwap":1094},"2026-03-10",24.471,-0.096,9500,{"date":1098,"open":483,"high":618,"low":493,"close":1099,"change":1100,"percent_change":589,"volume":1101,"transactions":9,"vwap":1099},"2026-03-09",24.567,-0.009,14500,{"date":1103,"open":494,"high":826,"low":494,"close":1104,"change":111,"percent_change":589,"volume":756,"transactions":9,"vwap":1104},"2026-03-06",24.576,{"date":1106,"open":618,"high":1107,"low":595,"close":1107,"change":1108,"percent_change":-6,"volume":740,"transactions":9,"vwap":1107},"2026-03-05",24.586,-0.001,{"date":1110,"open":483,"high":905,"low":483,"close":1111,"change":911,"percent_change":912,"volume":735,"transactions":9,"vwap":1111},"2026-03-04",24.587,{"date":1113,"open":905,"high":905,"low":483,"close":1114,"change":1115,"percent_change":1116,"volume":756,"transactions":9,"vwap":1114},"2026-03-03",24.579,-0.171,-0.69,{"date":1118,"open":788,"high":1119,"low":788,"close":765,"change":750,"percent_change":234,"volume":1120,"transactions":9,"vwap":765},"2026-03-02",24.766,14000,{"date":1122,"open":765,"high":1123,"low":765,"close":1124,"change":21,"percent_change":796,"volume":1125,"transactions":9,"vwap":1124},"2026-02-27",24.78,24.765,6500,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":106,"percent_change":1001,"volume":680,"transactions":9,"vwap":1128},"2026-02-26",24.835,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":680,"transactions":9,"vwap":1131},"2026-02-25",24.775,0.025,0.1,{"date":1135,"open":765,"high":777,"low":800,"close":765,"change":619,"percent_change":106,"volume":1136,"transactions":9,"vwap":765},"2026-02-24",8100,{"date":1138,"open":765,"high":765,"low":800,"close":788,"change":866,"percent_change":141,"volume":1139,"transactions":9,"vwap":788},"2026-02-23",7200,{"date":1141,"open":834,"high":834,"low":595,"close":1142,"change":557,"percent_change":898,"volume":1143,"transactions":9,"vwap":1142},"2026-02-20",24.655,67600,{"date":1145,"open":803,"high":777,"low":1146,"close":1147,"change":1148,"percent_change":265,"volume":918,"transactions":9,"vwap":1147},"2026-02-19",24.705,24.745,0.035,{"date":1150,"open":647,"high":800,"low":647,"close":803,"change":619,"percent_change":106,"volume":1151,"transactions":9,"vwap":803},"2026-02-18",23900,{"date":1153,"open":783,"high":809,"low":633,"close":809,"change":1154,"percent_change":1155,"volume":756,"transactions":9,"vwap":809},"2026-02-17",0.033,0.13,{"date":1157,"open":809,"high":809,"low":1158,"close":1158,"change":1079,"percent_change":846,"volume":756,"transactions":9,"vwap":1158},"2026-02-13",24.662,{"date":1160,"open":473,"high":961,"low":473,"close":961,"change":1161,"percent_change":487,"volume":746,"transactions":9,"vwap":961},"2026-02-12",0.089,{"date":1163,"open":503,"high":1164,"low":521,"close":1164,"change":1165,"percent_change":234,"volume":1139,"transactions":9,"vwap":1164},"2026-02-11",24.556,-0.014,{"date":1167,"open":633,"high":633,"low":472,"close":472,"change":357,"percent_change":641,"volume":878,"transactions":9,"vwap":472},"2026-02-10",{"date":1169,"open":483,"high":483,"low":474,"close":493,"change":1170,"percent_change":1171,"volume":1002,"transactions":9,"vwap":493},"2026-02-09",0.045,0.18,{"date":1173,"open":579,"high":579,"low":980,"close":983,"change":947,"percent_change":948,"volume":934,"transactions":9,"vwap":983},"2026-02-06",{"date":1175,"open":494,"high":595,"low":1176,"close":1176,"change":929,"percent_change":930,"volume":704,"transactions":9,"vwap":1176},"2026-02-05",24.532,{"date":1178,"open":579,"high":890,"low":1179,"close":890,"change":1072,"percent_change":1073,"volume":719,"transactions":9,"vwap":890},"2026-02-04",24.43,{"date":1181,"open":474,"high":472,"low":1179,"close":503,"change":1068,"percent_change":1069,"volume":1182,"transactions":9,"vwap":503},"2026-02-03",35800,{"date":1184,"open":530,"high":474,"low":530,"close":1185,"change":1186,"percent_change":1187,"volume":735,"transactions":9,"vwap":1185},"2026-02-02",24.508,0.133,0.55,{"date":1189,"open":979,"high":603,"low":436,"close":1087,"change":1072,"percent_change":1073,"volume":1190,"transactions":9,"vwap":1087},"2026-01-30",5600,{"date":1192,"open":461,"high":513,"low":856,"close":856,"change":224,"percent_change":1193,"volume":1194,"transactions":9,"vwap":856},"2026-01-29",-0.45,11900,{"date":1196,"open":1197,"high":1198,"low":1197,"close":474,"change":1132,"percent_change":1133,"volume":1199,"transactions":9,"vwap":474},"2026-01-28",24.479,24.515,206300,{"date":1201,"open":603,"high":983,"low":603,"close":983,"change":1202,"percent_change":111,"volume":756,"transactions":9,"vwap":983},"2026-01-27",-0.003,{"date":1204,"open":545,"high":579,"low":545,"close":1205,"change":1206,"percent_change":728,"volume":1026,"transactions":9,"vwap":1205},"2026-01-26",24.488,0.083,{"date":1208,"open":545,"high":545,"low":1209,"close":1209,"change":1210,"percent_change":430,"volume":735,"transactions":9,"vwap":1209},"2026-01-23",24.405,-0.051,{"date":1212,"open":1213,"high":530,"low":442,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-01-22",24.365,24.456,-0.013,-0.05,6300,{"date":1219,"open":436,"high":1220,"low":436,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-01-21",24.469,0.124,0.51,8400,{"date":1225,"open":856,"high":856,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-01-20",24.305,24.345,-0.135,-0.55,4400,{"date":1232,"open":472,"high":472,"low":980,"close":980,"change":810,"percent_change":455,"volume":1136,"transactions":9,"vwap":980},"2026-01-16",{"date":1234,"open":494,"high":1099,"low":494,"close":1099,"change":1202,"percent_change":111,"volume":1235,"transactions":9,"vwap":1099},"2026-01-15",4700,{"date":1237,"open":595,"high":618,"low":595,"close":472,"change":804,"percent_change":1238,"volume":1239,"transactions":9,"vwap":472},"2026-01-14",0.27,16300,{"date":1241,"open":980,"high":474,"low":980,"close":1242,"change":187,"percent_change":187,"volume":949,"transactions":9,"vwap":1242},"2026-01-13",24.505,{"date":1244,"open":980,"high":1245,"low":1067,"close":1242,"change":750,"percent_change":234,"volume":1246,"transactions":9,"vwap":1242},"2026-01-12",24.524,6200,{"date":1248,"open":579,"high":503,"low":579,"close":503,"change":106,"percent_change":121,"volume":892,"transactions":9,"vwap":503},"2026-01-09",{"date":1250,"open":979,"high":530,"low":979,"close":530,"change":1251,"percent_change":235,"volume":751,"transactions":9,"vwap":530},"2026-01-08",-0.063,{"date":1253,"open":474,"high":493,"low":474,"close":1254,"change":1255,"percent_change":523,"volume":1064,"transactions":9,"vwap":1254},"2026-01-07",24.523,0.109,{"date":1257,"open":403,"high":1179,"low":403,"close":1258,"change":779,"percent_change":666,"volume":1259,"transactions":9,"vwap":1258},"2026-01-06",24.414,9200,{"date":1261,"open":442,"high":979,"low":1054,"close":463,"change":1148,"percent_change":265,"volume":1262,"transactions":9,"vwap":463},"2026-01-05",34700,{"date":1264,"open":419,"high":419,"low":419,"close":419,"change":1265,"percent_change":421,"volume":751,"transactions":9,"vwap":419},"2026-01-02",0.005,{"date":1267,"open":452,"high":442,"low":452,"close":404,"change":734,"percent_change":106,"volume":949,"transactions":9,"vwap":404},"2025-12-31",{"date":1269,"open":395,"high":404,"low":395,"close":1270,"change":772,"percent_change":773,"volume":1230,"transactions":9,"vwap":1270},"2025-12-30",24.306,{"date":1272,"open":1054,"high":1273,"low":1274,"close":1273,"change":952,"percent_change":358,"volume":1275,"transactions":9,"vwap":1273},"2025-12-29",24.277,24.235,7100,{"date":1277,"open":451,"high":451,"low":1274,"close":1274,"change":187,"percent_change":187,"volume":735,"transactions":9,"vwap":1274},"2025-12-26",{"date":1279,"open":563,"high":1280,"low":563,"close":1274,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1274},"2025-12-24",24.24,-0.111,-0.46,5400,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":21,"volume":680,"transactions":9,"vwap":1286},"2025-12-23",24.346,-0.018,{"date":1289,"open":529,"high":529,"low":1290,"close":1290,"change":734,"percent_change":106,"volume":1002,"transactions":9,"vwap":1290},"2025-12-22",24.364,{"date":1292,"open":403,"high":1293,"low":403,"close":442,"change":750,"percent_change":234,"volume":1294,"transactions":9,"vwap":442},"2025-12-19",24.351,11300,{"date":1296,"open":529,"high":529,"low":1213,"close":1213,"change":1265,"percent_change":421,"volume":735,"transactions":9,"vwap":1213},"2025-12-18",{"date":1298,"open":436,"high":436,"low":1040,"close":463,"change":679,"percent_change":992,"volume":1299,"transactions":9,"vwap":463},"2025-12-17",6000,{"date":1301,"open":1302,"high":979,"low":1302,"close":979,"change":413,"percent_change":414,"volume":811,"transactions":9,"vwap":979},"2025-12-16",24.387,{"date":1304,"open":1040,"high":1040,"low":1305,"close":1306,"change":1307,"percent_change":274,"volume":756,"transactions":9,"vwap":1306},"2025-12-15",24.315,24.328,-0.057,{"date":1309,"open":545,"high":545,"low":1310,"close":1310,"change":256,"percent_change":679,"volume":887,"transactions":9,"vwap":1310},"2025-12-12",24.385,{"date":1312,"open":1067,"high":1067,"low":1209,"close":1209,"change":1313,"percent_change":357,"volume":735,"transactions":9,"vwap":1209},"2025-12-11",0.01,{"date":1315,"open":461,"high":1316,"low":1310,"close":1317,"change":815,"percent_change":816,"volume":1318,"transactions":9,"vwap":1317},"2025-12-10",24.425,24.395,17100,{"date":1320,"open":443,"high":443,"low":403,"close":1321,"change":672,"percent_change":298,"volume":1322,"transactions":9,"vwap":1321},"2025-12-09",24.348,10100,{"date":1324,"open":1325,"high":1325,"low":1310,"close":1310,"change":1265,"percent_change":421,"volume":1326,"transactions":9,"vwap":1310},"2025-12-08",24.389,3900,{"date":1328,"open":443,"high":443,"low":529,"close":529,"change":1132,"percent_change":1133,"volume":1329,"transactions":9,"vwap":529},"2025-12-05",3000,{"date":1331,"open":463,"high":463,"low":1332,"close":1332,"change":1333,"percent_change":1069,"volume":1006,"transactions":9,"vwap":1332},"2025-12-04",24.355,0.011,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":912,"volume":680,"transactions":9,"vwap":1336},"2025-12-03",24.344,0.007,{"date":1339,"open":403,"high":442,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1329,"transactions":9,"vwap":1340},"2025-12-02",24.337,-0.153,-0.62,{"date":1344,"open":1179,"high":579,"low":1179,"close":579,"change":684,"percent_change":224,"volume":1345,"transactions":9,"vwap":579},"2025-12-01",5000,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":225,"volume":680,"transactions":9,"vwap":1348},"2025-11-28",24.518,-0.115,{"date":1351,"open":838,"high":838,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1345,"transactions":9,"vwap":1352},"2025-11-26",24.633,0.048,0.2,{"date":1356,"open":826,"high":484,"low":1357,"close":1357,"change":710,"percent_change":711,"volume":934,"transactions":9,"vwap":1357},"2025-11-25",24.585,{"date":1359,"open":504,"high":472,"low":1360,"close":1360,"change":1287,"percent_change":21,"volume":887,"transactions":9,"vwap":1360},"2025-11-24",24.562,{"date":1362,"open":1363,"high":1363,"low":618,"close":618,"change":912,"percent_change":773,"volume":735,"transactions":9,"vwap":618},"2025-11-21",24.597,{"date":1365,"open":826,"high":826,"low":595,"close":595,"change":1366,"percent_change":841,"volume":735,"transactions":9,"vwap":595},"2025-11-20",0.051,{"date":1368,"open":1369,"high":1369,"low":923,"close":923,"change":1370,"percent_change":1371,"volume":892,"transactions":9,"vwap":923},"2025-11-19",24.559,-0.066,-0.27,{"date":1373,"open":503,"high":504,"low":503,"close":504,"change":1374,"percent_change":487,"volume":735,"transactions":9,"vwap":504},"2025-11-18",0.088,{"date":1376,"open":494,"high":494,"low":1377,"close":1377,"change":1378,"percent_change":728,"volume":1379,"transactions":9,"vwap":1377},"2025-11-17",24.477,0.082,8200,{"date":1381,"open":495,"high":495,"low":1317,"close":1317,"change":580,"percent_change":581,"volume":1382,"transactions":9,"vwap":1317},"2025-11-14",3400,{"date":1384,"open":495,"high":495,"low":495,"close":495,"change":1216,"percent_change":507,"volume":751,"transactions":9,"vwap":495},"2025-11-13",{"date":1386,"open":513,"high":826,"low":513,"close":595,"change":1387,"percent_change":948,"volume":1388,"transactions":9,"vwap":595},"2025-11-12",-0.046,12900,{"date":1390,"open":595,"high":1391,"low":595,"close":1391,"change":1056,"percent_change":141,"volume":884,"transactions":9,"vwap":1391},"2025-11-11",24.596,{"date":1393,"open":503,"high":503,"low":974,"close":974,"change":1165,"percent_change":234,"volume":751,"transactions":9,"vwap":974},"2025-11-10",{"date":1395,"open":472,"high":472,"low":493,"close":1396,"change":907,"percent_change":421,"volume":729,"transactions":9,"vwap":1396},"2025-11-07",24.531,{"date":1398,"open":1179,"high":595,"low":1179,"close":1399,"change":727,"percent_change":151,"volume":1400,"transactions":9,"vwap":1399},"2025-11-06",24.525,3800,{"date":1402,"open":979,"high":979,"low":979,"close":979,"change":21,"percent_change":396,"volume":811,"transactions":9,"vwap":979},"2025-11-05",{"date":1404,"open":493,"high":493,"low":474,"close":474,"change":804,"percent_change":1238,"volume":756,"transactions":9,"vwap":474},"2025-11-04",{"date":1406,"open":603,"high":603,"low":603,"close":603,"change":984,"percent_change":658,"volume":680,"transactions":9,"vwap":603},"2025-11-03",{"date":1408,"open":505,"high":494,"low":505,"close":495,"change":256,"percent_change":679,"volume":1011,"transactions":9,"vwap":495},"2025-10-31",{"date":1410,"open":493,"high":1411,"low":503,"close":503,"change":1412,"percent_change":235,"volume":1413,"transactions":9,"vwap":503},"2025-10-30",24.615,-0.065,23100,{"date":1415,"open":1416,"high":1416,"low":1357,"close":1357,"change":963,"percent_change":298,"volume":1417,"transactions":9,"vwap":1357},"2025-10-29",24.86,36700,{"date":1419,"open":1420,"high":625,"low":1420,"close":1421,"change":1422,"percent_change":507,"volume":1400,"transactions":9,"vwap":1421},"2025-10-28",24.618,24.621,-0.049,{"date":1424,"open":783,"high":783,"low":783,"close":783,"change":106,"percent_change":1001,"volume":971,"transactions":9,"vwap":783},"2025-10-27",{"date":1426,"open":632,"high":632,"low":905,"close":905,"change":256,"percent_change":679,"volume":1294,"transactions":9,"vwap":905},"2025-10-24",{"date":1428,"open":895,"high":895,"low":895,"close":895,"change":750,"percent_change":234,"volume":680,"transactions":9,"vwap":895},"2025-10-23",{"date":1430,"open":633,"high":633,"low":961,"close":961,"change":665,"percent_change":666,"volume":751,"transactions":9,"vwap":961},"2025-10-22",{"date":1432,"open":826,"high":826,"low":826,"close":826,"change":421,"percent_change":866,"volume":735,"transactions":9,"vwap":826},"2025-10-21",{"date":1434,"open":826,"high":826,"low":472,"close":472,"change":1265,"percent_change":421,"volume":892,"transactions":9,"vwap":472},"2025-10-20",{"date":1436,"open":504,"high":504,"low":504,"close":504,"change":1313,"percent_change":357,"volume":680,"transactions":9,"vwap":504},"2025-10-17",{"date":1438,"open":595,"high":472,"low":595,"close":1439,"change":312,"percent_change":605,"volume":1440,"transactions":9,"vwap":1439},"2025-10-16",24.555,15500,{"date":1442,"open":493,"high":1443,"low":980,"close":980,"change":1313,"percent_change":357,"volume":1444,"transactions":9,"vwap":980},"2025-10-15",24.535,12800,{"date":1446,"open":521,"high":521,"low":521,"close":521,"change":1447,"percent_change":1216,"volume":735,"transactions":9,"vwap":521},"2025-10-14",-0.012,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":789,"percent_change":790,"volume":680,"transactions":9,"vwap":1450},"2025-10-13",24.482,{"date":1452,"open":529,"high":1453,"low":436,"close":1453,"change":1454,"percent_change":805,"volume":1455,"transactions":9,"vwap":1453},"2025-10-10",24.408,0.063,4600,{"date":1457,"open":1040,"high":1227,"low":452,"close":1227,"change":996,"percent_change":141,"volume":899,"transactions":9,"vwap":1227},"2025-10-09",{"date":1459,"open":427,"high":427,"low":394,"close":1460,"change":1202,"percent_change":111,"volume":1461,"transactions":9,"vwap":1460},"2025-10-08",24.268,5200,{"date":1463,"open":1305,"high":1305,"low":1464,"close":1464,"change":1422,"percent_change":507,"volume":735,"transactions":9,"vwap":1464},"2025-10-07",24.271,{"date":1466,"open":493,"high":493,"low":1305,"close":404,"change":589,"percent_change":650,"volume":1467,"transactions":9,"vwap":404},"2025-10-06",12500,{"date":1469,"open":1310,"high":1310,"low":442,"close":463,"change":187,"percent_change":187,"volume":892,"transactions":9,"vwap":463},"2025-10-03",{"date":1471,"open":463,"high":463,"low":463,"close":463,"change":21,"percent_change":396,"volume":735,"transactions":9,"vwap":463},"2025-10-02",{"date":1473,"open":443,"high":1179,"low":1474,"close":1179,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1179},"2025-10-01",24.362,0.105,0.43,8000,{"date":1479,"open":463,"high":463,"low":404,"close":419,"change":580,"percent_change":581,"volume":1480,"transactions":9,"vwap":419},"2025-09-30",18800,{"date":1482,"open":979,"high":521,"low":1179,"close":1179,"change":840,"percent_change":841,"volume":1483,"transactions":9,"vwap":1179},"2025-09-29",11200,{"date":1485,"open":856,"high":856,"low":444,"close":444,"change":1010,"percent_change":846,"volume":774,"transactions":9,"vwap":444},"2025-09-26",{"date":1487,"open":529,"high":443,"low":1474,"close":1474,"change":1307,"percent_change":274,"volume":1382,"transactions":9,"vwap":1474},"2025-09-25",{"date":1489,"open":856,"high":587,"low":856,"close":1490,"change":891,"percent_change":1216,"volume":1491,"transactions":9,"vwap":1490},"2025-09-24",24.419,8600,{"date":1493,"open":1179,"high":1179,"low":1179,"close":1179,"change":589,"percent_change":650,"volume":751,"transactions":9,"vwap":1179},"2025-09-23",{"date":1495,"open":513,"high":980,"low":513,"close":521,"change":835,"percent_change":256,"volume":1455,"transactions":9,"vwap":521},"2025-09-22",{"date":1497,"open":530,"high":1498,"low":530,"close":1498,"change":1499,"percent_change":557,"volume":680,"transactions":9,"vwap":1498},"2025-09-19",24.474,-0.023,{"date":1501,"open":530,"high":1502,"low":979,"close":1502,"change":1215,"percent_change":1216,"volume":1503,"transactions":9,"vwap":1502},"2025-09-18",24.497,10400,{"date":1505,"open":618,"high":618,"low":980,"close":474,"change":772,"percent_change":773,"volume":746,"transactions":9,"vwap":474},"2025-09-17",{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1001,"volume":680,"transactions":9,"vwap":1508},"2025-09-16",24.481,0.059,{"date":1511,"open":979,"high":530,"low":1512,"close":1512,"change":815,"percent_change":816,"volume":1002,"transactions":9,"vwap":1512},"2025-09-15",24.422,{"date":1514,"open":1515,"high":1087,"low":1515,"close":1087,"change":1072,"percent_change":1073,"volume":1190,"transactions":9,"vwap":1087},"2025-09-12",24.329,{"date":1517,"open":529,"high":856,"low":436,"close":856,"change":1518,"percent_change":1519,"volume":766,"transactions":9,"vwap":856},"2025-09-11",0.156,0.64,{"date":1521,"open":395,"high":435,"low":565,"close":1522,"change":1523,"percent_change":158,"volume":1223,"transactions":9,"vwap":1522},"2025-09-10",24.244,0.179,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":804,"percent_change":1238,"volume":874,"transactions":9,"vwap":1527},"2025-09-09",24.049999,24.065001,{"date":1529,"open":1530,"high":1531,"low":1530,"close":674,"change":816,"percent_change":1532,"volume":1533,"transactions":9,"vwap":674},"2025-09-08",23.9,24.02,0.8,18200,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":58,"volume":1540,"transactions":9,"vwap":1538},"2025-09-05",23.735,23.82,23.81,0.279,5900,{"date":1542,"open":297,"high":290,"low":297,"close":1543,"change":1374,"percent_change":146,"volume":1544,"transactions":9,"vwap":1543},"2025-09-04",23.531,23400,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-09-03",23.41,23.46,23.443,0.087,0.37,10200,{"date":1554,"open":244,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1073,"volume":1559,"transactions":9,"vwap":1557},"2025-09-02",23.43,23.32,23.356,-0.024,29400,{"date":1561,"open":1547,"high":1547,"low":221,"close":221,"change":1073,"percent_change":581,"volume":1562,"transactions":9,"vwap":221},"2025-08-29",11700,{"date":1564,"open":231,"high":1565,"low":231,"close":1566,"change":619,"percent_change":106,"volume":1455,"transactions":9,"vwap":1566},"2025-08-28",23.49,23.48,{"date":1568,"open":1555,"high":1569,"low":1555,"close":1569,"change":1132,"percent_change":498,"volume":847,"transactions":9,"vwap":1569},"2025-08-27",23.465,{"date":1571,"open":1572,"high":231,"low":1572,"close":231,"change":912,"percent_change":1155,"volume":887,"transactions":9,"vwap":231},"2025-08-26",23.39,{"date":1574,"open":1575,"high":1575,"low":1547,"close":1547,"change":1447,"percent_change":1216,"volume":874,"transactions":9,"vwap":1547},"2025-08-25",23.414,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":975,"percent_change":605,"volume":680,"transactions":9,"vwap":1579},"2025-08-22",23.45,23.422,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":679,"volume":1587,"transactions":9,"vwap":1585},"2025-08-21",23.33,23.37,23.299,23.35,-0.019,5700,{"date":1589,"open":1590,"high":1583,"low":1590,"close":1591,"change":1592,"percent_change":1133,"volume":1593,"transactions":9,"vwap":1591},"2025-08-20",23.19,23.369,0.024,9800,{"date":1595,"open":1583,"high":1583,"low":1596,"close":1596,"change":349,"percent_change":298,"volume":1597,"transactions":9,"vwap":1596},"2025-08-19",23.345,7700,{"date":1599,"open":243,"high":221,"low":243,"close":221,"change":1600,"percent_change":1313,"volume":1120,"transactions":9,"vwap":221},"2025-08-18",0.003,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1287,"percent_change":679,"volume":751,"transactions":9,"vwap":1604},"2025-08-15",23.383,23.377,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":580,"percent_change":1193,"volume":1609,"transactions":9,"vwap":1608},"2025-08-14",23.47,23.395,45900,{"date":1611,"open":1569,"high":297,"low":1548,"close":1612,"change":357,"percent_change":358,"volume":1613,"transactions":9,"vwap":1612},"2025-08-13",23.5,17000,{"date":1615,"open":1555,"high":1566,"low":244,"close":1548,"change":1616,"percent_change":21,"volume":1617,"transactions":9,"vwap":1548},"2025-08-12",-0.017,14400,{"date":1619,"open":1565,"high":1565,"low":1620,"close":1620,"change":815,"percent_change":1354,"volume":892,"transactions":9,"vwap":1620},"2025-08-11",23.477,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1555,"change":1422,"percent_change":430,"volume":1002,"transactions":9,"vwap":1555},"2025-08-08",23.66,23.416,{"date":1626,"open":297,"high":297,"low":1548,"close":1627,"change":1337,"percent_change":912,"volume":1628,"transactions":9,"vwap":1627},"2025-08-07",23.479,18600,{"date":1630,"open":1612,"high":1612,"low":1607,"close":1631,"change":1632,"percent_change":215,"volume":1633,"transactions":9,"vwap":1631},"2025-08-06",23.472,-0.058,7500,{"date":1635,"open":290,"high":290,"low":297,"close":1636,"change":187,"percent_change":187,"volume":1326,"transactions":9,"vwap":1636},"2025-08-05",23.53,{"date":1638,"open":1565,"high":241,"low":1565,"close":1636,"change":1639,"percent_change":256,"volume":1640,"transactions":9,"vwap":1636},"2025-08-04",-0.005,19500,{"date":1642,"open":1548,"high":1643,"low":1578,"close":1643,"change":1354,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-08-01",23.535,0.86,2700,{"date":1647,"open":233,"high":233,"low":1556,"close":1648,"change":1639,"percent_change":256,"volume":1006,"transactions":9,"vwap":1648},"2025-07-31",23.335,{"date":1650,"open":244,"high":244,"low":233,"close":233,"change":580,"percent_change":1193,"volume":1651,"transactions":9,"vwap":233},"2025-07-30",17600,{"date":1653,"open":231,"high":1569,"low":231,"close":1654,"change":987,"percent_change":1655,"volume":1400,"transactions":9,"vwap":1654},"2025-07-29",23.445,0.41,{"date":1657,"open":1583,"high":1604,"low":1585,"close":1585,"change":734,"percent_change":106,"volume":1064,"transactions":9,"vwap":1585},"2025-07-28",{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":863,"volume":811,"transactions":9,"vwap":1661},"2025-07-25",23.351,23.336,0.066,{"date":1664,"open":1665,"high":1665,"low":1666,"close":18,"change":1265,"percent_change":421,"volume":1645,"transactions":9,"vwap":18},"2025-07-24",23.3,23.255,{"date":1668,"open":18,"high":1669,"low":1666,"close":1670,"change":1558,"percent_change":1073,"volume":1671,"transactions":9,"vwap":1670},"2025-07-23",23.28,23.265,26100,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1068,"percent_change":1069,"volume":1677,"transactions":9,"vwap":1676},"2025-07-22",23.26,23.297,23.289,7000,{"date":1679,"open":223,"high":1680,"low":223,"close":1681,"change":1682,"percent_change":487,"volume":1683,"transactions":9,"vwap":1681},"2025-07-21",23.31,23.277,0.084,25600,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":897,"percent_change":634,"volume":680,"transactions":9,"vwap":1686},"2025-07-18",23.193,{"date":1688,"open":1583,"high":1583,"low":1670,"close":1689,"change":1690,"percent_change":1691,"volume":1139,"transactions":9,"vwap":1689},"2025-07-17",23.282,-0.118,-0.5,{"date":1693,"open":1578,"high":1578,"low":243,"close":244,"change":341,"percent_change":873,"volume":874,"transactions":9,"vwap":244},"2025-07-16",{"date":1695,"open":297,"high":272,"low":1612,"close":1696,"change":234,"percent_change":215,"volume":1697,"transactions":9,"vwap":1696},"2025-07-15",23.52,24900,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1095,"percent_change":1701,"volume":751,"transactions":9,"vwap":1700},"2025-07-14",23.58,-0.41,{"date":1703,"open":1538,"high":1538,"low":1704,"close":1704,"change":1705,"percent_change":1116,"volume":1706,"transactions":9,"vwap":1704},"2025-07-11",23.676,-0.164,19000,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":187,"percent_change":187,"volume":751,"transactions":9,"vwap":1709},"2025-07-10",23.84,{"date":1711,"open":1537,"high":1712,"low":1537,"close":1709,"change":1639,"percent_change":256,"volume":1011,"transactions":9,"vwap":1709},"2025-07-09",23.88,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":948,"volume":751,"transactions":9,"vwap":1715},"2025-07-08",23.845,-0.045,{"date":1718,"open":1530,"high":1530,"low":1719,"close":1720,"change":703,"percent_change":274,"volume":735,"transactions":9,"vwap":1720},"2025-07-07",23.869,23.89,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1600,"percent_change":1313,"volume":173,"transactions":9,"vwap":1723},"2025-07-03",23.944,{"date":1725,"open":1048,"high":1048,"low":1726,"close":1727,"change":835,"percent_change":256,"volume":1728,"transactions":9,"vwap":1727},"2025-07-02",23.894,23.941,58400,{"date":1730,"open":373,"high":1048,"low":1731,"close":1731,"change":1265,"percent_change":421,"volume":1732,"transactions":9,"vwap":1731},"2025-07-01",23.945,537100,{"date":1734,"open":1735,"high":365,"low":1735,"close":365,"change":256,"percent_change":679,"volume":735,"transactions":9,"vwap":365},"2025-06-30",23.91,{"date":1737,"open":674,"high":674,"low":373,"close":373,"change":1639,"percent_change":256,"volume":774,"transactions":9,"vwap":373},"2025-06-27",{"date":1739,"open":1531,"high":1531,"low":1740,"close":1740,"change":1741,"percent_change":421,"volume":1742,"transactions":9,"vwap":1740},"2025-06-26",23.965,0.004,82500,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":341,"volume":680,"transactions":9,"vwap":1745},"2025-06-25",23.961,-0.029,{"date":1748,"open":1048,"high":674,"low":1048,"close":1048,"change":187,"percent_change":187,"volume":1026,"transactions":9,"vwap":1048},"2025-06-24",{"date":1750,"open":1032,"high":1032,"low":1048,"close":1048,"change":256,"percent_change":679,"volume":878,"transactions":9,"vwap":1048},"2025-06-23",{"date":1752,"open":674,"high":356,"low":674,"close":356,"change":1155,"percent_change":1753,"volume":1006,"transactions":9,"vwap":356},"2025-06-20",0.54,{"date":1755,"open":1756,"high":1757,"low":1712,"close":1712,"change":1412,"percent_change":1371,"volume":1758,"transactions":9,"vwap":1712},"2025-06-18",23.931,23.98,2200,{"date":1760,"open":338,"high":338,"low":1731,"close":1731,"change":312,"percent_change":605,"volume":680,"transactions":9,"vwap":1731},"2025-06-17",{"date":1762,"open":1720,"high":1763,"low":1764,"close":1765,"change":187,"percent_change":187,"volume":729,"transactions":9,"vwap":1765},"2025-06-16",23.915,23.85,23.87,{"date":1767,"open":1768,"high":1530,"low":1765,"close":1765,"change":234,"percent_change":215,"volume":1230,"transactions":9,"vwap":1765},"2025-06-13",23.874,{"date":1770,"open":1530,"high":329,"low":1771,"close":329,"change":1155,"percent_change":1187,"volume":1011,"transactions":9,"vwap":329},"2025-06-12",23.86,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":975,"percent_change":790,"volume":1777,"transactions":9,"vwap":1776},"2025-06-11",23.805,23.79,23.8,41800,{"date":1779,"open":1537,"high":1537,"low":305,"close":1780,"change":1447,"percent_change":1216,"volume":1136,"transactions":9,"vwap":1780},"2025-06-10",23.728,{"date":1782,"open":1783,"high":252,"low":1783,"close":1784,"change":665,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-06-09",23.67,23.74,0.23,8800,{"date":1788,"open":262,"high":262,"low":1789,"close":1789,"change":897,"percent_change":574,"volume":751,"transactions":9,"vwap":1789},"2025-06-06",23.685,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1091,"percent_change":224,"volume":1617,"transactions":9,"vwap":1794},"2025-06-05",23.75,23.835,23.774,{"date":1796,"open":1784,"high":1776,"low":1536,"close":1776,"change":773,"percent_change":1222,"volume":1797,"transactions":9,"vwap":1776},"2025-06-04",8900,{"date":1799,"open":1800,"high":1800,"low":242,"close":1800,"change":1313,"percent_change":357,"volume":1758,"transactions":9,"vwap":1800},"2025-06-03",23.68,{"date":1802,"open":1764,"high":1764,"low":242,"close":1783,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1783},"2025-06-02",-0.136,-0.57,11000,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":187,"transactions":9,"vwap":1808},"2025-05-30",23.806,-0.184,-0.77,{"date":1812,"open":1032,"high":1032,"low":1048,"close":1048,"change":750,"percent_change":234,"volume":847,"transactions":9,"vwap":1048},"2025-05-29",{"date":1814,"open":329,"high":1815,"low":1816,"close":1815,"change":772,"percent_change":773,"volume":1817,"transactions":9,"vwap":1815},"2025-05-28",24.0049992,23.92,76400,{"date":1819,"open":1712,"high":1820,"low":1712,"close":1820,"change":1821,"percent_change":1822,"volume":1139,"transactions":9,"vwap":1820},"2025-05-27",23.976,0.126,0.53,{"date":1824,"open":1712,"high":1712,"low":1764,"close":1764,"change":711,"percent_change":146,"volume":735,"transactions":9,"vwap":1764},"2025-05-23",{"date":1826,"open":262,"high":252,"low":262,"close":252,"change":1716,"percent_change":948,"volume":892,"transactions":9,"vwap":252},"2025-05-22",{"date":1828,"open":1829,"high":329,"low":1776,"close":1774,"change":1830,"percent_change":612,"volume":1139,"transactions":9,"vwap":1774},"2025-05-21",23.905,-0.205,{"date":1832,"open":329,"high":356,"low":1735,"close":356,"change":589,"percent_change":540,"volume":1444,"transactions":9,"vwap":356},"2025-05-20",{"date":1834,"open":1757,"high":1526,"low":1712,"close":1526,"change":438,"percent_change":341,"volume":1835,"transactions":9,"vwap":1526},"2025-05-19",10800,{"date":1837,"open":1838,"high":1839,"low":1032,"close":355,"change":912,"percent_change":773,"volume":1840,"transactions":9,"vwap":355},"2025-05-16",24.059999,24.09,31800,{"date":1842,"open":365,"high":355,"low":1735,"close":1526,"change":1843,"percent_change":126,"volume":1491,"transactions":9,"vwap":1526},"2025-05-15",0.097,{"date":1845,"open":674,"high":1531,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-05-14",23.953,-0.147,-0.61,18500,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":866,"percent_change":867,"volume":1854,"transactions":9,"vwap":1853},"2025-05-13",24.07,24.1,14800,{"date":1856,"open":1857,"high":1531,"low":1829,"close":1531,"change":1858,"percent_change":1069,"volume":1859,"transactions":9,"vwap":1531},"2025-05-12",23.925,0.013,7400,{"date":1861,"open":1852,"high":1852,"low":1862,"close":1862,"change":1202,"percent_change":111,"volume":751,"transactions":9,"vwap":1862},"2025-05-09",24.007,{"date":1864,"open":1865,"high":1865,"low":356,"close":356,"change":540,"percent_change":1866,"volume":746,"transactions":9,"vwap":356},"2025-05-08",24.084999,-0.7,{"date":1868,"open":372,"high":563,"low":1041,"close":1869,"change":1870,"percent_change":1155,"volume":1217,"transactions":9,"vwap":1869},"2025-05-07",24.18,0.032,{"date":1872,"open":674,"high":1873,"low":674,"close":1873,"change":1874,"percent_change":283,"volume":680,"transactions":9,"vwap":1873},"2025-05-06",24.148,0.139,{"date":1876,"open":1041,"high":1041,"low":1877,"close":1877,"change":1878,"percent_change":581,"volume":774,"transactions":9,"vwap":1877},"2025-05-05",24.0090008,-0.104,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":22,"volume":187,"transactions":9,"vwap":1881},"2025-05-02",24.113,-0.072,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":557,"volume":1329,"transactions":9,"vwap":1886},"2025-05-01",24.191,24.185,-0.021,{"date":1889,"open":1023,"high":1890,"low":1023,"close":1890,"change":911,"percent_change":912,"volume":756,"transactions":9,"vwap":1890},"2025-04-30",24.206,{"date":1892,"open":394,"high":394,"low":1893,"close":1893,"change":846,"percent_change":533,"volume":884,"transactions":9,"vwap":1893},"2025-04-29",24.198,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":1079,"percent_change":846,"volume":1382,"transactions":9,"vwap":1898},"2025-04-28",24.149,24.15,24.128,{"date":1900,"open":1897,"high":1901,"low":1902,"close":1902,"change":942,"percent_change":711,"volume":1903,"transactions":9,"vwap":1902},"2025-04-25",24.175,24.111,2800,{"date":1905,"open":380,"high":380,"low":1839,"close":1839,"change":1906,"percent_change":1907,"volume":1903,"transactions":9,"vwap":1839},"2025-04-24",0.207,0.87,{"date":1909,"open":1853,"high":381,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":766,"transactions":9,"vwap":1910},"2025-04-23",23.883,0.169,0.71,{"date":178,"open":1784,"high":1784,"low":242,"close":1914,"change":1091,"percent_change":224,"volume":712,"transactions":9,"vwap":1914},23.714]