[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KHYB":3,"homepage-market-summary":30,"stock-historical-KHYB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KHYB","2026-10-05",{"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},"KraneShares Asia Pacific High Income USD Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.7083,2.289228,"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},23.57,23.56,23.58,23.5338,23.59,-0.02,-0.08,3039.346,24.875,23.51,3432.0778040318723,4.4,2072,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},3295,1202751.528812,-0.44,"2025-04-23",[182,185,192,202,212,221,229,239,250,259,267,273,279,287,296,304,313,323,329,337,345,352,358,363,368,377,386,395,404,412,419,426,434,442,447,455,460,467,473,480,489,493,499,507,514,518,524,531,538,546,553,559,567,572,577,584,590,594,598,604,610,613,616,622,629,633,637,640,643,648,652,658,661,664,669,671,675,678,684,687,690,696,699,702,704,706,710,714,717,720,725,732,737,739,743,749,751,756,760,763,766,769,771,774,777,780,784,787,789,794,797,800,803,806,811,817,823,827,833,836,839,842,845,848,854,859,864,868,871,876,882,888,894,899,904,910,914,919,924,929,933,936,940,944,949,955,960,966,970,977,984,990,996,1002,1005,1009,1015,1020,1024,1028,1032,1036,1040,1044,1048,1052,1057,1061,1065,1069,1073,1078,1086,1090,1092,1095,1099,1103,1107,1110,1113,1115,1119,1124,1128,1132,1137,1141,1144,1149,1151,1156,1159,1161,1165,1168,1171,1175,1178,1184,1189,1192,1197,1201,1205,1210,1215,1219,1223,1226,1229,1231,1236,1240,1246,1249,1252,1258,1261,1264,1269,1272,1274,1276,1278,1280,1283,1287,1292,1297,1299,1303,1308,1314,1319,1323,1327,1332,1337,1340,1344,1347,1349,1354,1359,1361,1364,1368,1371,1374,1377,1382,1384,1388,1391,1394,1398,1402,1405,1408,1412,1415,1417,1419,1422,1425,1428,1432,1435,1437,1441,1444,1446,1449,1454,1456,1459,1462,1464,1466,1470,1472,1476,1480,1482,1484,1488,1491,1495,1499,1502,1504,1508,1511,1514,1516,1519,1523,1527,1529,1532,1534,1537,1539,1542,1544,1546,1550,1553,1557,1559,1562,1564,1567,1570,1574,1577,1579,1581,1585,1590,1594,1596,1600,1604,1606,1608,1610,1613,1616,1619,1622,1626,1630,1633,1639,1644,1648,1654,1659,1667,1672,1677,1680,1683,1686,1688,1690,1692,1694,1696,1698,1702,1704,1708,1712,1716,1721,1723,1726,1731,1733,1735,1739,1744],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},52,23.5553,{"date":186,"open":19,"high":21,"low":17,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.0225,0.1,1759.4662,53,23.5773,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",23.63,23.54,23.5675,-0.0326,-0.14,3152.3163,62,23.5638,{"date":203,"open":204,"high":205,"low":19,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",23.62,23.65,23.6001,0.0151,0.06,4114.5,169,23.6113,{"date":213,"open":214,"high":21,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",23.585,23.52,-0.2,-0.84,2885.013,76,23.564,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":179,"volume":226,"transactions":227,"vwap":228},"2026-09-28",23.77,23.785,-0.105,1426.948,47,23.7759,{"date":230,"open":231,"high":232,"low":233,"close":231,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",23.89,23.9,23.87,-0.03,-0.13,4099.522,81,23.8798,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",23.95,23.96,23.915,23.92,-0.01,-0.04,2391.701,75,23.9292,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",23.97,23.93,-0.09,-0.37,773.8083,42,23.9531,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":245,"percent_change":246,"volume":264,"transactions":265,"vwap":266},"2026-09-22",24.03,24,24.02,881.8903,27,24.0105,{"date":268,"open":263,"high":261,"low":263,"close":261,"change":269,"percent_change":71,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.05,466.2237,28,24.0195,{"date":274,"open":262,"high":263,"low":275,"close":275,"change":245,"percent_change":246,"volume":276,"transactions":277,"vwap":278},"2026-09-18",23.98,2279.5951,36,23.9996,{"date":280,"open":252,"high":262,"low":252,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",23.99,0.036,0.15,2089.6101,30,23.9947,{"date":288,"open":241,"high":289,"low":244,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",23.969,23.954,-0.016,-0.07,3453.951,66,23.9583,{"date":297,"open":281,"high":298,"low":252,"close":252,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",23.995,-0.025,-0.1,1970.897,37,23.9886,{"date":305,"open":306,"high":307,"low":298,"close":298,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",24.0043,24.05,-0.05,-0.21,3281.355,58,24.0188,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",24.01,24.11,24.045,0.045,0.19,8972.856,87,24.0522,{"date":324,"open":325,"high":263,"low":281,"close":262,"change":308,"percent_change":309,"volume":326,"transactions":327,"vwap":328},"2026-09-10",24.015,3137.3588,70,24.0064,{"date":330,"open":331,"high":331,"low":332,"close":307,"change":333,"percent_change":334,"volume":335,"transactions":277,"vwap":336},"2026-09-09",24.055,24.042,0.03,0.12,877.337712,24.0472,{"date":338,"open":339,"high":340,"low":263,"close":263,"change":234,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",24.04,24.15,-0.12,3643.8044,63,24.0716,{"date":346,"open":307,"high":347,"low":281,"close":307,"change":348,"percent_change":22,"volume":349,"transactions":350,"vwap":351},"2026-09-04",24.06,-0.005,7407.2084,83,24.041,{"date":353,"open":339,"high":347,"low":339,"close":331,"change":354,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",0,2071.5654,46,24.0521,{"date":359,"open":347,"high":347,"low":331,"close":331,"change":354,"percent_change":354,"volume":360,"transactions":361,"vwap":362},"2026-09-02",777.6296,32,24.0585,{"date":364,"open":307,"high":331,"low":307,"close":331,"change":234,"percent_change":341,"volume":365,"transactions":366,"vwap":367},"2026-09-01",2278.3433,49,24.0494,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":22,"volume":374,"transactions":375,"vwap":376},"2026-08-31",24.07,24.09,24.085,-0.0045,3044.2267,138,24.0841,{"date":378,"open":379,"high":371,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",24.08,24.0895,-0.1755,-0.72,3200.8117,51,24.0903,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":361,"vwap":394},"2026-08-27",24.27,24.31,24.265,0.01,0.04,591.8117,24.2758,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",24.245,24.255,0.005,0.02,1041.8117,29,24.2463,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":208,"volume":409,"transactions":410,"vwap":411},"2026-08-25",24.23,24.25,0.015,5370.0883,48,24.2371,{"date":413,"open":414,"high":388,"low":414,"close":415,"change":399,"percent_change":400,"volume":416,"transactions":417,"vwap":418},"2026-08-24",24.21,24.235,2952.6414,43,24.2476,{"date":420,"open":421,"high":421,"low":406,"close":406,"change":400,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",24.2399,0.08,611.7024,41,24.2364,{"date":427,"open":414,"high":428,"low":429,"close":414,"change":430,"percent_change":234,"volume":431,"transactions":432,"vwap":433},"2026-08-20",24.33,24.2,-0.0065,4171.0053,98,24.2528,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":245,"volume":439,"transactions":440,"vwap":441},"2026-08-19",24.22,24.2165,-0.0035,625.3993,40,24.2223,{"date":443,"open":406,"high":406,"low":436,"close":436,"change":400,"percent_change":422,"volume":444,"transactions":445,"vwap":446},"2026-08-18",1667.2623,61,24.2266,{"date":448,"open":449,"high":450,"low":451,"close":429,"change":452,"percent_change":198,"volume":453,"transactions":327,"vwap":454},"2026-08-17",24.2301,24.24,24.19,-0.035,3293.8833,24.2099,{"date":456,"open":407,"high":457,"low":415,"close":415,"change":22,"percent_change":23,"volume":458,"transactions":361,"vwap":459},"2026-08-14",24.3,3540.9661,24.2791,{"date":461,"open":450,"high":398,"low":406,"close":398,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",0.055,0.23,3321.3581,72,24.2415,{"date":468,"open":414,"high":415,"low":469,"close":429,"change":392,"percent_change":470,"volume":471,"transactions":190,"vwap":472},"2026-08-12",24.195,0.17,2381.3701,24.2077,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":292,"volume":478,"transactions":302,"vwap":479},"2026-08-11",24.164,24.16,-0.0162,422.4271,24.1681,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":22,"volume":486,"transactions":487,"vwap":488},"2026-08-10",24.14,24.18,24.1762,-0.0038,8248.5919,92,24.1555,{"date":490,"open":483,"high":483,"low":476,"close":483,"change":269,"percent_change":71,"volume":491,"transactions":277,"vwap":492},"2026-08-07",934.4581,24.1714,{"date":494,"open":476,"high":476,"low":495,"close":495,"change":496,"percent_change":400,"volume":497,"transactions":262,"vwap":498},"2026-08-06",24.13,0.0059,831.4581,24.1506,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":271,"vwap":506},"2026-08-05",24.12,24.1241,-0.0259,-0.11,614.5401,24.1191,{"date":508,"open":482,"high":340,"low":482,"close":340,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-04",0.065,0.27,1466.3725,54,24.1361,{"date":515,"open":339,"high":372,"low":339,"close":372,"change":462,"percent_change":463,"volume":516,"transactions":517,"vwap":307},"2026-08-03",3456.172319,67,{"date":519,"open":281,"high":261,"low":281,"close":261,"change":520,"percent_change":-6,"volume":521,"transactions":522,"vwap":523},"2026-07-31",-0.001,997.1861,94,24.0103,{"date":525,"open":325,"high":339,"low":325,"close":526,"change":527,"percent_change":255,"volume":528,"transactions":529,"vwap":530},"2026-07-30",24.031,-0.089,1514.7531,33,24.0244,{"date":532,"open":482,"high":482,"low":501,"close":501,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",-0.0598,-0.25,1187.5861,31,24.1399,{"date":539,"open":540,"high":541,"low":476,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":277,"vwap":545},"2026-07-28",24.17,24.1798,0.0348,0.14,2522.0793,24.1691,{"date":547,"open":540,"high":540,"low":482,"close":548,"change":549,"percent_change":319,"volume":550,"transactions":551,"vwap":552},"2026-07-27",24.145,0.0449,298.6451,21,24.1512,{"date":554,"open":371,"high":555,"low":371,"close":555,"change":556,"percent_change":292,"volume":557,"transactions":265,"vwap":558},"2026-07-24",24.1001,-0.0166,1032.5451,24.092,{"date":560,"open":482,"high":482,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",24.1167,-0.0433,-0.18,1156.906481,34,24.1372,{"date":568,"open":340,"high":540,"low":340,"close":476,"change":245,"percent_change":246,"volume":569,"transactions":570,"vwap":571},"2026-07-22",2929.5038,39,24.1531,{"date":573,"open":340,"high":483,"low":340,"close":540,"change":574,"percent_change":71,"volume":575,"transactions":424,"vwap":576},"2026-07-21",0.0499,2420.4298,24.1612,{"date":578,"open":371,"high":495,"low":371,"close":579,"change":580,"percent_change":422,"volume":581,"transactions":582,"vwap":583},"2026-07-20",24.1201,0.0201,2000.6918,26,24.1162,{"date":585,"open":586,"high":340,"low":371,"close":586,"change":391,"percent_change":392,"volume":587,"transactions":588,"vwap":589},"2026-07-17",24.1,4656.5038,56,24.114,{"date":591,"open":316,"high":316,"low":261,"close":371,"change":245,"percent_change":246,"volume":592,"transactions":440,"vwap":593},"2026-07-16",3477.5038,24.0828,{"date":595,"open":501,"high":501,"low":370,"close":586,"change":333,"percent_change":334,"volume":596,"transactions":582,"vwap":597},"2026-07-15",1508.5038,24.0977,{"date":599,"open":379,"high":379,"low":370,"close":370,"change":600,"percent_change":392,"volume":601,"transactions":602,"vwap":603},"2026-07-14",0.0093,305.5818,19,24.076,{"date":605,"open":379,"high":379,"low":263,"close":606,"change":607,"percent_change":534,"volume":608,"transactions":536,"vwap":609},"2026-07-13",24.0607,-0.0593,1822.5038,24.0577,{"date":611,"open":586,"high":501,"low":586,"close":501,"change":333,"percent_change":334,"volume":612,"transactions":9,"vwap":501},"2026-07-10",9700,{"date":614,"open":586,"high":586,"low":371,"close":371,"change":333,"percent_change":334,"volume":615,"transactions":9,"vwap":371},"2026-07-09",2700,{"date":617,"open":618,"high":370,"low":618,"close":619,"change":620,"percent_change":308,"volume":621,"transactions":9,"vwap":619},"2026-07-08",24.049999,24.059999,-0.012,500,{"date":623,"open":624,"high":371,"low":370,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-07",24.087999,24.072001,-0.068,-0.28,5000,{"date":630,"open":631,"high":483,"low":501,"close":482,"change":509,"percent_change":510,"volume":632,"transactions":9,"vwap":482},"2026-07-06",24.125,9800,{"date":634,"open":370,"high":501,"low":370,"close":635,"change":391,"percent_change":392,"volume":636,"transactions":9,"vwap":635},"2026-07-02",24.075001,1300,{"date":638,"open":618,"high":371,"low":618,"close":639,"change":408,"percent_change":208,"volume":621,"transactions":9,"vwap":639},"2026-07-01",24.065001,{"date":641,"open":315,"high":371,"low":315,"close":618,"change":391,"percent_change":392,"volume":642,"transactions":9,"vwap":618},"2026-06-30",3200,{"date":644,"open":619,"high":619,"low":263,"close":645,"change":646,"percent_change":647,"volume":628,"transactions":9,"vwap":645},"2026-06-29",24.040001,-0.15,-0.62,{"date":649,"open":429,"high":429,"low":451,"close":451,"change":650,"percent_change":391,"volume":651,"transactions":9,"vwap":451},"2026-06-26",0.002,800,{"date":653,"open":654,"high":414,"low":483,"close":655,"change":656,"percent_change":269,"volume":657,"transactions":9,"vwap":655},"2026-06-25",24.184,24.188,0.013,3800,{"date":659,"open":429,"high":436,"low":660,"close":660,"change":354,"percent_change":354,"volume":657,"transactions":9,"vwap":660},"2026-06-24",24.175,{"date":662,"open":451,"high":450,"low":540,"close":660,"change":452,"percent_change":198,"volume":663,"transactions":9,"vwap":660},"2026-06-23",8500,{"date":665,"open":436,"high":666,"low":667,"close":414,"change":234,"percent_change":341,"volume":668,"transactions":9,"vwap":414},"2026-06-22",24.225,24.199,5800,{"date":670,"open":407,"high":407,"low":450,"close":450,"change":399,"percent_change":400,"volume":621,"transactions":9,"vwap":450},"2026-06-18",{"date":672,"open":407,"high":673,"low":406,"close":415,"change":354,"percent_change":354,"volume":674,"transactions":9,"vwap":415},"2026-06-17",24.26,2600,{"date":676,"open":407,"high":407,"low":406,"close":415,"change":234,"percent_change":341,"volume":677,"transactions":9,"vwap":415},"2026-06-16",2000,{"date":679,"open":407,"high":680,"low":407,"close":390,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":390},"2026-06-15",24.29,0.115,0.48,700,{"date":685,"open":476,"high":414,"low":340,"close":340,"change":354,"percent_change":354,"volume":686,"transactions":9,"vwap":340},"2026-06-12",3700,{"date":688,"open":586,"high":340,"low":371,"close":340,"change":462,"percent_change":463,"volume":689,"transactions":9,"vwap":340},"2026-06-11",1600,{"date":691,"open":371,"high":586,"low":371,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-10",24.094999,-0.015,-0.06,3000,{"date":697,"open":379,"high":495,"low":379,"close":316,"change":269,"percent_change":71,"volume":698,"transactions":9,"vwap":316},"2026-06-09",3400,{"date":700,"open":635,"high":635,"low":619,"close":619,"change":22,"percent_change":23,"volume":701,"transactions":9,"vwap":619},"2026-06-08",400,{"date":703,"open":501,"high":540,"low":370,"close":379,"change":254,"percent_change":255,"volume":628,"transactions":9,"vwap":379},"2026-06-05",{"date":705,"open":476,"high":483,"low":476,"close":540,"change":399,"percent_change":400,"volume":615,"transactions":9,"vwap":540},"2026-06-04",{"date":707,"open":414,"high":414,"low":708,"close":708,"change":245,"percent_change":246,"volume":709,"transactions":9,"vwap":708},"2026-06-03",24.165,1500,{"date":711,"open":340,"high":451,"low":340,"close":660,"change":712,"percent_change":188,"volume":713,"transactions":9,"vwap":660},"2026-06-02",0.025,2300,{"date":715,"open":501,"high":483,"low":501,"close":340,"change":391,"percent_change":392,"volume":716,"transactions":9,"vwap":340},"2026-06-01",2100,{"date":718,"open":483,"high":483,"low":501,"close":482,"change":333,"percent_change":334,"volume":719,"transactions":9,"vwap":482},"2026-05-29",8800,{"date":721,"open":371,"high":340,"low":371,"close":316,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":316},"2026-05-28",-0.207,-0.85,1200,{"date":726,"open":680,"high":727,"low":728,"close":729,"change":730,"percent_change":319,"volume":731,"transactions":9,"vwap":729},"2026-05-27",24.32,24.28,24.317,0.047,8100,{"date":733,"open":407,"high":734,"low":407,"close":388,"change":188,"percent_change":735,"volume":736,"transactions":9,"vwap":388},"2026-05-26",24.39,0.41,25000,{"date":738,"open":540,"high":540,"low":540,"close":540,"change":392,"percent_change":470,"volume":689,"transactions":9,"vwap":540},"2026-05-22",{"date":740,"open":586,"high":495,"low":586,"close":495,"change":741,"percent_change":131,"volume":742,"transactions":9,"vwap":495},"2026-05-21",0.021,4800,{"date":744,"open":618,"high":745,"low":618,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-05-20",24.109,0.059,0.25,900,{"date":750,"open":618,"high":370,"low":317,"close":618,"change":22,"percent_change":23,"volume":636,"transactions":9,"vwap":618},"2026-05-19",{"date":752,"open":371,"high":371,"low":619,"close":370,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":370},"2026-05-18",-0.055,-0.23,6600,{"date":757,"open":495,"high":482,"low":501,"close":631,"change":758,"percent_change":759,"volume":677,"transactions":9,"vwap":631},"2026-05-15",-0.075,-0.31,{"date":761,"open":451,"high":450,"low":451,"close":429,"change":245,"percent_change":246,"volume":762,"transactions":9,"vwap":429},"2026-05-14",5700,{"date":764,"open":540,"high":436,"low":482,"close":414,"change":354,"percent_change":354,"volume":765,"transactions":9,"vwap":414},"2026-05-13",4900,{"date":767,"open":429,"high":414,"low":429,"close":414,"change":22,"percent_change":23,"volume":768,"transactions":9,"vwap":414},"2026-05-12",1400,{"date":770,"open":406,"high":407,"low":406,"close":406,"change":354,"percent_change":354,"volume":724,"transactions":9,"vwap":406},"2026-05-11",{"date":772,"open":414,"high":406,"low":414,"close":406,"change":462,"percent_change":463,"volume":773,"transactions":9,"vwap":406},"2026-05-08",8200,{"date":775,"open":429,"high":414,"low":540,"close":660,"change":299,"percent_change":300,"volume":776,"transactions":9,"vwap":660},"2026-05-07",8000,{"date":778,"open":316,"high":429,"low":316,"close":429,"change":681,"percent_change":682,"volume":779,"transactions":9,"vwap":429},"2026-05-06",3500,{"date":781,"open":315,"high":371,"low":315,"close":782,"change":509,"percent_change":510,"volume":783,"transactions":9,"vwap":782},"2026-05-05",24.084999,7100,{"date":785,"open":618,"high":618,"low":281,"close":263,"change":254,"percent_change":255,"volume":786,"transactions":9,"vwap":263},"2026-05-04",3300,{"date":788,"open":379,"high":316,"low":379,"close":316,"change":400,"percent_change":422,"volume":642,"transactions":9,"vwap":316},"2026-05-01",{"date":790,"open":645,"high":586,"low":645,"close":371,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":371},"2026-04-30",0.07,0.29,1100,{"date":795,"open":370,"high":379,"low":263,"close":263,"change":754,"percent_change":796,"volume":674,"transactions":9,"vwap":263},"2026-04-29",-0.95,{"date":798,"open":799,"high":407,"low":450,"close":407,"change":234,"percent_change":341,"volume":748,"transactions":9,"vwap":407},"2026-04-28",24.241,{"date":801,"open":728,"high":728,"low":728,"close":728,"change":354,"percent_change":354,"volume":802,"transactions":9,"vwap":728},"2026-04-27",200,{"date":804,"open":728,"high":680,"low":728,"close":728,"change":805,"percent_change":334,"volume":701,"transactions":9,"vwap":728},"2026-04-24",0.028,{"date":807,"open":406,"high":398,"low":808,"close":809,"change":810,"percent_change":87,"volume":709,"transactions":9,"vwap":809},"2026-04-23",24.211,24.252,-0.058,{"date":812,"open":813,"high":813,"low":814,"close":389,"change":815,"percent_change":543,"volume":816,"transactions":9,"vwap":389},"2026-04-22",24.37,24.296,0.035,2500,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":713,"transactions":9,"vwap":820},"2026-04-21",24.34,24.275,-0.065,-0.27,{"date":824,"open":819,"high":825,"low":819,"close":819,"change":826,"percent_change":563,"volume":701,"transactions":9,"vwap":819},"2026-04-20",24.35,-0.045,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":724,"transactions":9,"vwap":830},"2026-04-17",24.36,24.385,0.145,0.6,{"date":834,"open":407,"high":407,"low":450,"close":450,"change":826,"percent_change":835,"volume":621,"transactions":9,"vwap":450},"2026-04-16",-0.19,{"date":837,"open":388,"high":838,"low":388,"close":838,"change":348,"percent_change":22,"volume":621,"transactions":9,"vwap":838},"2026-04-15",24.285,{"date":840,"open":728,"high":680,"low":728,"close":680,"change":208,"percent_change":747,"volume":841,"transactions":9,"vwap":680},"2026-04-14",1800,{"date":843,"open":495,"high":406,"low":495,"close":406,"change":392,"percent_change":470,"volume":844,"transactions":9,"vwap":406},"2026-04-13",1900,{"date":846,"open":429,"high":429,"low":451,"close":451,"change":462,"percent_change":463,"volume":847,"transactions":9,"vwap":451},"2026-04-10",300,{"date":849,"open":850,"high":482,"low":850,"close":851,"change":852,"percent_change":116,"volume":853,"transactions":9,"vwap":851},"2026-04-09",24.030001,24.135,0.085,2200,{"date":855,"open":331,"high":619,"low":281,"close":618,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":618},"2026-04-08",0.22,0.92,3900,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":399,"percent_change":400,"volume":863,"transactions":9,"vwap":862},"2026-04-07",23.81,23.83,5100,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":821,"percent_change":822,"volume":683,"transactions":9,"vwap":867},"2026-04-06",23.85,23.825,{"date":869,"open":866,"high":231,"low":866,"close":231,"change":333,"percent_change":870,"volume":683,"transactions":9,"vwap":231},"2026-04-02",0.13,{"date":872,"open":866,"high":873,"low":866,"close":874,"change":188,"percent_change":875,"volume":615,"transactions":9,"vwap":874},"2026-04-01",23.91,23.86,0.42,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":463,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-03-31",23.64,23.76,0.98,4100,{"date":883,"open":884,"high":214,"low":26,"close":885,"change":886,"percent_change":887,"volume":695,"transactions":9,"vwap":885},"2026-03-30",23.571,23.53,-0.267,-1.12,{"date":889,"open":890,"high":890,"low":223,"close":891,"change":892,"percent_change":216,"volume":893,"transactions":9,"vwap":891},"2026-03-27",23.845,23.797,-0.048,600,{"date":895,"open":232,"high":232,"low":890,"close":890,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":890},"2026-03-26",-0.137,-0.57,4600,{"date":900,"open":252,"high":901,"low":289,"close":901,"change":902,"percent_change":903,"volume":841,"transactions":9,"vwap":901},"2026-03-25",23.982,0.251,1.06,{"date":905,"open":906,"high":879,"low":907,"close":908,"change":909,"percent_change":309,"volume":793,"transactions":9,"vwap":908},"2026-03-24",23.75,23.73,23.731,-0.049,{"date":911,"open":912,"high":913,"low":223,"close":912,"change":234,"percent_change":235,"volume":786,"transactions":9,"vwap":912},"2026-03-23",23.78,23.79,{"date":915,"open":874,"high":874,"low":916,"close":861,"change":917,"percent_change":918,"volume":713,"transactions":9,"vwap":861},"2026-03-20",23.8,-0.153,-0.64,{"date":920,"open":921,"high":922,"low":244,"close":922,"change":923,"percent_change":822,"volume":881,"transactions":9,"vwap":922},"2026-03-19",23.94,23.963,-0.066,{"date":925,"open":414,"high":414,"low":262,"close":926,"change":927,"percent_change":928,"volume":628,"transactions":9,"vwap":926},"2026-03-18",24.028999,-0.256,-1.05,{"date":930,"open":728,"high":838,"low":728,"close":838,"change":931,"percent_change":52,"volume":932,"transactions":9,"vwap":838},"2026-03-17",0.044,1700,{"date":934,"open":388,"high":388,"low":450,"close":799,"change":741,"percent_change":131,"volume":935,"transactions":9,"vwap":799},"2026-03-16",2900,{"date":937,"open":450,"high":450,"low":414,"close":436,"change":292,"percent_change":938,"volume":939,"transactions":9,"vwap":436},"2026-03-13",-0.29,12700,{"date":941,"open":727,"high":428,"low":680,"close":680,"change":942,"percent_change":943,"volume":713,"transactions":9,"vwap":680},"2026-03-12",-0.115,-0.47,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":693,"percent_change":694,"volume":674,"transactions":9,"vwap":948},"2026-03-11",24.42,24.398,24.405,{"date":950,"open":951,"high":952,"low":946,"close":946,"change":953,"percent_change":954,"volume":683,"transactions":9,"vwap":946},"2026-03-10",24.45,24.46,0.077,0.32,{"date":956,"open":829,"high":829,"low":451,"close":957,"change":958,"percent_change":822,"volume":959,"transactions":9,"vwap":957},"2026-03-09",24.343,-0.067,11700,{"date":961,"open":962,"high":951,"low":963,"close":964,"change":308,"percent_change":216,"volume":965,"transactions":9,"vwap":964},"2026-03-06",24.416,24.38,24.41,20800,{"date":967,"open":951,"high":968,"low":969,"close":952,"change":234,"percent_change":341,"volume":677,"transactions":9,"vwap":952},"2026-03-05",24.48,24.431,{"date":971,"open":972,"high":973,"low":968,"close":974,"change":246,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-04",24.5,24.549,24.49,-0.16,7600,{"date":978,"open":979,"high":979,"low":968,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-03-03",24.58,24.53,-0.082,-0.33,7200,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":646,"volume":686,"transactions":9,"vwap":987},"2026-03-02",24.57,24.612,24.56,-0.038,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":22,"percent_change":23,"volume":779,"transactions":9,"vwap":995},"2026-02-27",24.643,24.661,24.63,24.65,{"date":997,"open":998,"high":998,"low":995,"close":999,"change":1000,"percent_change":1001,"volume":748,"transactions":9,"vwap":999},"2026-02-26",24.69,24.67,-0.205,-0.82,{"date":1003,"open":1004,"high":25,"low":1004,"close":25,"change":408,"percent_change":208,"volume":893,"transactions":9,"vwap":25},"2026-02-25",24.87,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":269,"percent_change":167,"volume":748,"transactions":9,"vwap":1008},"2026-02-24",24.845,24.86,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":22,"percent_change":23,"volume":1014,"transactions":9,"vwap":1013},"2026-02-23",24.83,24.84,24.81,4500,{"date":1016,"open":1017,"high":1011,"low":1018,"close":1011,"change":392,"percent_change":1019,"volume":748,"transactions":9,"vwap":1011},"2026-02-20",24.829,24.82,0.16,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1023,"change":348,"percent_change":22,"volume":621,"transactions":9,"vwap":1023},"2026-02-19",24.8,24.79,{"date":1025,"open":1023,"high":1026,"low":1023,"close":1027,"change":408,"percent_change":208,"volume":651,"transactions":9,"vwap":1027},"2026-02-18",24.819,24.795,{"date":1029,"open":1030,"high":1023,"low":1030,"close":1031,"change":354,"percent_change":354,"volume":686,"transactions":9,"vwap":1031},"2026-02-17",24.77,24.78,{"date":1033,"open":1023,"high":1012,"low":1031,"close":1031,"change":208,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-02-13",0.24,4700,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":246,"percent_change":975,"volume":816,"transactions":9,"vwap":1039},"2026-02-12",24.76,24.72,{"date":1041,"open":1030,"high":1030,"low":1042,"close":1038,"change":1043,"percent_change":188,"volume":765,"transactions":9,"vwap":1038},"2026-02-11",24.75,0.024,{"date":1045,"open":1042,"high":1042,"low":1046,"close":1046,"change":1047,"percent_change":208,"volume":683,"transactions":9,"vwap":1046},"2026-02-10",24.736,0.016,{"date":1049,"open":998,"high":1050,"low":998,"close":1039,"change":246,"percent_change":975,"volume":1051,"transactions":9,"vwap":1039},"2026-02-09",24.73,4300,{"date":1053,"open":1054,"high":1038,"low":1055,"close":1038,"change":1056,"percent_change":116,"volume":677,"transactions":9,"vwap":1038},"2026-02-06",24.729,24.716,0.087,{"date":1058,"open":999,"high":998,"low":999,"close":1059,"change":1060,"percent_change":646,"volume":615,"transactions":9,"vwap":1059},"2026-02-05",24.673,-0.037,{"date":1062,"open":1039,"high":1046,"low":998,"close":1063,"change":333,"percent_change":334,"volume":1064,"transactions":9,"vwap":1063},"2026-02-04",24.71,2800,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1067,"change":234,"percent_change":341,"volume":748,"transactions":9,"vwap":1067},"2026-02-03",24.68,24.655,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1063,"change":452,"percent_change":198,"volume":816,"transactions":9,"vwap":1063},"2026-02-02",24.74,24.698,{"date":1074,"open":1038,"high":1038,"low":1063,"close":1075,"change":1076,"percent_change":167,"volume":1077,"transactions":9,"vwap":1075},"2026-01-30",24.745,0.049,9000,{"date":1079,"open":998,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-01-29",24.7,24.64,24.696,-0.144,-0.58,4400,{"date":1087,"open":1012,"high":1088,"low":1031,"close":1012,"change":391,"percent_change":392,"volume":1089,"transactions":9,"vwap":1012},"2026-01-28",24.85,7800,{"date":1091,"open":1011,"high":1012,"low":1011,"close":1011,"change":354,"percent_change":354,"volume":674,"transactions":9,"vwap":1011},"2026-01-27",{"date":1093,"open":1038,"high":1088,"low":1038,"close":1011,"change":400,"percent_change":422,"volume":1094,"transactions":9,"vwap":1011},"2026-01-26",14700,{"date":1096,"open":1013,"high":1013,"low":1097,"close":1013,"change":1098,"percent_change":422,"volume":651,"transactions":9,"vwap":1013},"2026-01-23",24.805,0.019,{"date":1100,"open":1031,"high":1101,"low":1042,"close":1101,"change":1102,"percent_change":198,"volume":881,"transactions":9,"vwap":1101},"2026-01-22",24.791,-0.034,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":131,"percent_change":1106,"volume":847,"transactions":9,"vwap":1105},"2026-01-21",24.825,0.36,{"date":1108,"open":1042,"high":1013,"low":1109,"close":1109,"change":246,"percent_change":975,"volume":615,"transactions":9,"vwap":1109},"2026-01-20",24.735,{"date":1111,"open":1031,"high":1031,"low":1112,"close":1112,"change":333,"percent_change":334,"volume":768,"transactions":9,"vwap":1112},"2026-01-16",24.775,{"date":1114,"open":1042,"high":1042,"low":1075,"close":1075,"change":392,"percent_change":1019,"volume":709,"transactions":9,"vwap":1075},"2026-01-15",{"date":1116,"open":998,"high":1071,"low":998,"close":1117,"change":391,"percent_change":392,"volume":1118,"transactions":9,"vwap":1117},"2026-01-14",24.705,5900,{"date":1120,"open":998,"high":1121,"low":1122,"close":1121,"change":408,"percent_change":208,"volume":1123,"transactions":9,"vwap":1121},"2026-01-13",24.695,24.685,4200,{"date":1125,"open":1126,"high":1071,"low":1126,"close":1067,"change":22,"percent_change":23,"volume":1127,"transactions":9,"vwap":1067},"2026-01-12",24.66,7300,{"date":1129,"open":998,"high":1063,"low":998,"close":1080,"change":1130,"percent_change":1131,"volume":709,"transactions":9,"vwap":1080},"2026-01-09",0.026,0.11,{"date":1133,"open":994,"high":1067,"low":1134,"close":1135,"change":1136,"percent_change":334,"volume":935,"transactions":9,"vwap":1135},"2026-01-08",24.6,24.674,0.029,{"date":1138,"open":995,"high":995,"low":1139,"close":1140,"change":712,"percent_change":188,"volume":793,"transactions":9,"vwap":1140},"2026-01-07",24.644,24.645,{"date":1142,"open":1134,"high":1143,"low":1134,"close":1143,"change":318,"percent_change":52,"volume":657,"transactions":9,"vwap":1143},"2026-01-06",24.62,{"date":1145,"open":988,"high":1146,"low":1147,"close":1148,"change":318,"percent_change":52,"volume":1123,"transactions":9,"vwap":1148},"2026-01-05",24.585,24.559,24.575,{"date":1150,"open":988,"high":988,"low":980,"close":980,"change":712,"percent_change":188,"volume":651,"transactions":9,"vwap":980},"2026-01-02",{"date":1152,"open":1153,"high":1154,"low":972,"close":1155,"change":391,"percent_change":392,"volume":1051,"transactions":9,"vwap":1155},"2025-12-31",24.51,24.52,24.505,{"date":1157,"open":974,"high":1158,"low":974,"close":1158,"change":399,"percent_change":400,"volume":713,"transactions":9,"vwap":1158},"2025-12-30",24.495,{"date":1160,"open":968,"high":974,"low":968,"close":974,"change":693,"percent_change":694,"volume":768,"transactions":9,"vwap":974},"2025-12-29",{"date":1162,"open":980,"high":980,"low":1163,"close":1155,"change":348,"percent_change":22,"volume":1164,"transactions":9,"vwap":1155},"2025-12-26",24.498,8400,{"date":1166,"open":972,"high":1153,"low":974,"close":1153,"change":391,"percent_change":392,"volume":1167,"transactions":9,"vwap":1153},"2025-12-24",11300,{"date":1169,"open":1170,"high":1154,"low":1170,"close":972,"change":245,"percent_change":246,"volume":742,"transactions":9,"vwap":972},"2025-12-23",24.47,{"date":1172,"open":980,"high":980,"low":1173,"close":1153,"change":400,"percent_change":422,"volume":1174,"transactions":9,"vwap":1153},"2025-12-22",24.461,6900,{"date":1176,"open":968,"high":972,"low":968,"close":974,"change":1177,"percent_change":392,"volume":841,"transactions":9,"vwap":974},"2025-12-19",0.011,{"date":1179,"open":974,"high":974,"low":1180,"close":1181,"change":1182,"percent_change":856,"volume":1183,"transactions":9,"vwap":1181},"2025-12-18",24.465,24.479,0.054,5300,{"date":1185,"open":1186,"high":1187,"low":946,"close":1188,"change":408,"percent_change":208,"volume":642,"transactions":9,"vwap":1188},"2025-12-17",24.44,24.475,24.425,{"date":1190,"open":734,"high":946,"low":734,"close":964,"change":400,"percent_change":422,"volume":1191,"transactions":9,"vwap":964},"2025-12-16",6300,{"date":1193,"open":1194,"high":1195,"low":963,"close":734,"change":348,"percent_change":22,"volume":1196,"transactions":9,"vwap":734},"2025-12-15",24.4,24.43,6100,{"date":1198,"open":964,"high":964,"low":734,"close":1199,"change":1200,"percent_change":254,"volume":786,"transactions":9,"vwap":1199},"2025-12-12",24.395,-0.023,{"date":1202,"open":734,"high":946,"low":963,"close":1203,"change":282,"percent_change":283,"volume":1204,"transactions":9,"vwap":1203},"2025-12-11",24.418,6400,{"date":1206,"open":819,"high":1194,"low":819,"close":1207,"change":1208,"percent_change":1209,"volume":1127,"transactions":9,"vwap":1207},"2025-12-10",24.382,0.082,0.34,{"date":1211,"open":1212,"high":1213,"low":1214,"close":457,"change":333,"percent_change":334,"volume":689,"transactions":9,"vwap":457},"2025-12-09",24.308,24.338,24.297,{"date":1216,"open":1217,"high":727,"low":673,"close":388,"change":299,"percent_change":300,"volume":1218,"transactions":9,"vwap":388},"2025-12-08",24.277,11500,{"date":1220,"open":457,"high":727,"low":728,"close":1221,"change":712,"percent_change":188,"volume":1222,"transactions":9,"vwap":1221},"2025-12-05",24.295,6200,{"date":1224,"open":388,"high":1225,"low":673,"close":388,"change":1177,"percent_change":269,"volume":642,"transactions":9,"vwap":388},"2025-12-04",24.299,{"date":1227,"open":450,"high":1228,"low":450,"close":1228,"change":1098,"percent_change":422,"volume":1064,"transactions":9,"vwap":1228},"2025-12-03",24.259,{"date":1230,"open":666,"high":450,"low":666,"close":450,"change":1177,"percent_change":269,"volume":175,"transactions":9,"vwap":450},"2025-12-02",{"date":1232,"open":436,"high":450,"low":1233,"close":1234,"change":1235,"percent_change":308,"volume":932,"transactions":9,"vwap":1234},"2025-12-01",24.215,24.229,-0.013,{"date":1237,"open":406,"high":407,"low":666,"close":1238,"change":1239,"percent_change":23,"volume":768,"transactions":9,"vwap":1238},"2025-11-28",24.242,-0.019,{"date":1241,"open":1242,"high":388,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":768,"transactions":9,"vwap":1243},"2025-11-26",24.244,24.261,-0.199,-0.81,{"date":1247,"open":946,"high":952,"low":946,"close":952,"change":1248,"percent_change":391,"volume":786,"transactions":9,"vwap":952},"2025-11-25",0.003,{"date":1250,"open":1194,"high":1251,"low":1194,"close":1251,"change":520,"percent_change":-6,"volume":768,"transactions":9,"vwap":1251},"2025-11-24",24.457,{"date":1253,"open":734,"high":968,"low":734,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2025-11-21",24.458,0.068,0.28,10600,{"date":1259,"open":1260,"high":1260,"low":963,"close":734,"change":246,"percent_change":975,"volume":748,"transactions":9,"vwap":734},"2025-11-20",24.469,{"date":1262,"open":951,"high":1263,"low":1195,"close":1195,"change":656,"percent_change":269,"volume":768,"transactions":9,"vwap":1195},"2025-11-19",24.489,{"date":1265,"open":1194,"high":952,"low":1266,"close":1267,"change":730,"percent_change":319,"volume":1268,"transactions":9,"vwap":1267},"2025-11-18",24.391,24.417,5600,{"date":1270,"open":964,"high":964,"low":1271,"close":813,"change":23,"percent_change":982,"volume":844,"transactions":9,"vwap":813},"2025-11-17",24.351,{"date":1273,"open":946,"high":1254,"low":946,"close":951,"change":392,"percent_change":1019,"volume":816,"transactions":9,"vwap":951},"2025-11-14",{"date":1275,"open":951,"high":952,"low":1194,"close":964,"change":308,"percent_change":216,"volume":932,"transactions":9,"vwap":964},"2025-11-13",{"date":1277,"open":951,"high":1170,"low":951,"close":952,"change":245,"percent_change":246,"volume":642,"transactions":9,"vwap":952},"2025-11-12",{"date":1279,"open":1186,"high":968,"low":1186,"close":1170,"change":400,"percent_change":422,"volume":701,"transactions":9,"vwap":1170},"2025-11-11",{"date":1281,"open":951,"high":952,"low":1195,"close":951,"change":791,"percent_change":792,"volume":1282,"transactions":9,"vwap":951},"2025-11-10",6500,{"date":1284,"open":819,"high":963,"low":1285,"close":963,"change":1286,"percent_change":870,"volume":701,"transactions":9,"vwap":963},"2025-11-07",24.339,0.031,{"date":1288,"open":1289,"high":813,"low":819,"close":1290,"change":1291,"percent_change":694,"volume":1268,"transactions":9,"vwap":1290},"2025-11-06",24.354,24.349,-0.014,{"date":1293,"open":829,"high":1294,"low":1295,"close":1294,"change":1296,"percent_change":235,"volume":636,"transactions":9,"vwap":1294},"2025-11-05",24.363,24.341,-0.032,{"date":1298,"open":1195,"high":1195,"low":1199,"close":1199,"change":234,"percent_change":341,"volume":724,"transactions":9,"vwap":1199},"2025-11-04",{"date":1300,"open":951,"high":951,"low":964,"close":1188,"change":1301,"percent_change":504,"volume":1302,"transactions":9,"vwap":1188},"2025-11-03",-0.026,17700,{"date":1304,"open":951,"high":1173,"low":1305,"close":1306,"change":1307,"percent_change":470,"volume":615,"transactions":9,"vwap":1306},"2025-10-31",24.446,24.451,0.042,{"date":1309,"open":1194,"high":951,"low":1194,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2025-10-30",24.409,-0.221,-0.9,15000,{"date":1315,"open":1316,"high":1317,"low":1143,"close":994,"change":1318,"percent_change":504,"volume":713,"transactions":9,"vwap":994},"2025-10-29",24.653,24.657,-0.028,{"date":1320,"open":1126,"high":1126,"low":1321,"close":1322,"change":620,"percent_change":308,"volume":657,"transactions":9,"vwap":1322},"2025-10-28",24.654,24.658,{"date":1324,"open":995,"high":1067,"low":1143,"close":999,"change":1325,"percent_change":1326,"volume":1268,"transactions":9,"vwap":999},"2025-10-27",0.073,0.3,{"date":1328,"open":1146,"high":1329,"low":1146,"close":1330,"change":1331,"percent_change":870,"volume":175,"transactions":9,"vwap":1330},"2025-10-24",24.61,24.597,0.032,{"date":1333,"open":986,"high":1334,"low":1335,"close":1336,"change":391,"percent_change":392,"volume":677,"transactions":9,"vwap":1336},"2025-10-23",24.59,24.553,24.565,{"date":1338,"open":1334,"high":1334,"low":1339,"close":1339,"change":246,"percent_change":975,"volume":847,"transactions":9,"vwap":1339},"2025-10-22",24.555,{"date":1341,"open":1342,"high":1143,"low":1334,"close":1343,"change":815,"percent_change":543,"volume":742,"transactions":9,"vwap":1343},"2025-10-21",24.591,24.595,{"date":1345,"open":1346,"high":986,"low":1346,"close":988,"change":399,"percent_change":400,"volume":175,"transactions":9,"vwap":988},"2025-10-20",24.533,{"date":1348,"open":1153,"high":1339,"low":1153,"close":1339,"change":815,"percent_change":543,"volume":893,"transactions":9,"vwap":1339},"2025-10-17",{"date":1350,"open":1154,"high":1351,"low":1352,"close":1154,"change":1353,"percent_change":543,"volume":786,"transactions":9,"vwap":1154},"2025-10-16",24.55,24.503,0.034,{"date":1355,"open":952,"high":1351,"low":952,"close":1356,"change":1357,"percent_change":747,"volume":1358,"transactions":9,"vwap":1356},"2025-10-15",24.486,0.061,13200,{"date":1360,"open":963,"high":1170,"low":963,"close":1188,"change":299,"percent_change":300,"volume":713,"transactions":9,"vwap":1188},"2025-10-14",{"date":1362,"open":1363,"high":952,"low":964,"close":951,"change":712,"percent_change":188,"volume":858,"transactions":9,"vwap":951},"2025-10-13",24.453,{"date":1365,"open":1153,"high":1366,"low":964,"close":1188,"change":341,"percent_change":1367,"volume":1064,"transactions":9,"vwap":1188},"2025-10-10",24.521,-0.49,{"date":1369,"open":1351,"high":1351,"low":1154,"close":1370,"change":299,"percent_change":300,"volume":841,"transactions":9,"vwap":1370},"2025-10-09",24.545,{"date":1372,"open":988,"high":1373,"low":1351,"close":986,"change":354,"percent_change":354,"volume":1051,"transactions":9,"vwap":986},"2025-10-08",24.633,{"date":1375,"open":1148,"high":1334,"low":986,"close":986,"change":1376,"percent_change":392,"volume":716,"transactions":9,"vwap":986},"2025-10-07",0.009,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1291,"percent_change":694,"volume":1381,"transactions":9,"vwap":1380},"2025-10-06",24.54,24.561,3100,{"date":1383,"open":1146,"high":1134,"low":1380,"close":1148,"change":392,"percent_change":1019,"volume":689,"transactions":9,"vwap":1148},"2025-10-03",{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":399,"percent_change":400,"volume":1387,"transactions":9,"vwap":1386},"2025-10-02",24.535,100,{"date":1389,"open":1153,"high":995,"low":1155,"close":980,"change":462,"percent_change":856,"volume":1390,"transactions":9,"vwap":980},"2025-10-01",7000,{"date":1392,"open":1170,"high":968,"low":1170,"close":1187,"change":1393,"percent_change":1131,"volume":724,"transactions":9,"vwap":1187},"2025-09-30",0.027,{"date":1395,"open":1170,"high":972,"low":1195,"close":1396,"change":1397,"percent_change":382,"volume":668,"transactions":9,"vwap":1396},"2025-09-29",24.448,-0.177,{"date":1399,"open":1126,"high":1126,"low":1400,"close":1401,"change":1047,"percent_change":791,"volume":1381,"transactions":9,"vwap":1401},"2025-09-26",24.601,24.625,{"date":1403,"open":1334,"high":999,"low":979,"close":1404,"change":408,"percent_change":208,"volume":1051,"transactions":9,"vwap":1404},"2025-09-25",24.609,{"date":1406,"open":1134,"high":1329,"low":1407,"close":1407,"change":245,"percent_change":246,"volume":709,"transactions":9,"vwap":1407},"2025-09-24",24.594,{"date":1409,"open":1080,"high":1080,"low":1134,"close":1410,"change":291,"percent_change":694,"volume":1411,"transactions":9,"vwap":1410},"2025-09-23",24.604,6000,{"date":1413,"open":1143,"high":1143,"low":1334,"close":1143,"change":821,"percent_change":1414,"volume":1064,"transactions":9,"vwap":1143},"2025-09-22",-0.26,{"date":1416,"open":995,"high":1122,"low":995,"close":1122,"change":208,"percent_change":1034,"volume":636,"transactions":9,"vwap":1122},"2025-09-19",{"date":1418,"open":1134,"high":1401,"low":1134,"close":1401,"change":1136,"percent_change":334,"volume":636,"transactions":9,"vwap":1401},"2025-09-18",{"date":1420,"open":1134,"high":1134,"low":986,"close":1421,"change":741,"percent_change":131,"volume":713,"transactions":9,"vwap":1421},"2025-09-17",24.596,{"date":1423,"open":986,"high":1334,"low":1424,"close":1148,"change":400,"percent_change":422,"volume":709,"transactions":9,"vwap":1148},"2025-09-16",24.567,{"date":1426,"open":986,"high":1427,"low":1379,"close":1339,"change":282,"percent_change":283,"volume":844,"transactions":9,"vwap":1339},"2025-09-15",24.578,{"date":1429,"open":1430,"high":1154,"low":1430,"close":1431,"change":1136,"percent_change":334,"volume":651,"transactions":9,"vwap":1431},"2025-09-12",24.501,24.519,{"date":1433,"open":1434,"high":972,"low":1434,"close":974,"change":408,"percent_change":208,"volume":709,"transactions":9,"vwap":974},"2025-09-11",24.477,{"date":1436,"open":951,"high":974,"low":951,"close":1187,"change":400,"percent_change":422,"volume":713,"transactions":9,"vwap":1187},"2025-09-10",{"date":1438,"open":946,"high":1439,"low":1440,"close":1439,"change":392,"percent_change":1019,"volume":716,"transactions":9,"vwap":1439},"2025-09-09",24.455,24.414,{"date":1442,"open":946,"high":946,"low":1310,"close":1443,"change":400,"percent_change":422,"volume":621,"transactions":9,"vwap":1443},"2025-09-08",24.415,{"date":1445,"open":964,"high":1188,"low":428,"close":1199,"change":712,"percent_change":188,"volume":1222,"transactions":9,"vwap":1199},"2025-09-05",{"date":1447,"open":1448,"high":813,"low":428,"close":813,"change":730,"percent_change":319,"volume":695,"transactions":9,"vwap":813},"2025-09-04",24.336,{"date":1450,"open":1451,"high":825,"low":406,"close":1452,"change":805,"percent_change":334,"volume":1453,"transactions":9,"vwap":1452},"2025-09-03",24.302,24.323,13000,{"date":1455,"open":457,"high":457,"low":414,"close":1221,"change":354,"percent_change":354,"volume":881,"transactions":9,"vwap":1221},"2025-09-02",{"date":1457,"open":680,"high":389,"low":673,"close":1221,"change":400,"percent_change":422,"volume":1458,"transactions":9,"vwap":1221},"2025-08-29",5400,{"date":1460,"open":673,"high":680,"low":673,"close":820,"change":235,"percent_change":1461,"volume":748,"transactions":9,"vwap":820},"2025-08-28",-0.53,{"date":1463,"open":1194,"high":946,"low":734,"close":948,"change":348,"percent_change":22,"volume":755,"transactions":9,"vwap":948},"2025-08-27",{"date":1465,"open":734,"high":946,"low":734,"close":964,"change":1286,"percent_change":870,"volume":674,"transactions":9,"vwap":964},"2025-08-26",{"date":1467,"open":963,"high":734,"low":1468,"close":1469,"change":1301,"percent_change":504,"volume":841,"transactions":9,"vwap":1469},"2025-08-25",24.369,24.379,{"date":1471,"open":428,"high":964,"low":428,"close":948,"change":791,"percent_change":792,"volume":768,"transactions":9,"vwap":948},"2025-08-22",{"date":1473,"open":428,"high":819,"low":428,"close":1474,"change":1475,"percent_change":400,"volume":716,"transactions":9,"vwap":1474},"2025-08-21",24.335,0.006,{"date":1477,"open":1474,"high":1474,"low":727,"close":1478,"change":1479,"percent_change":22,"volume":881,"transactions":9,"vwap":1478},"2025-08-20",24.329,-0.006,{"date":1481,"open":819,"high":964,"low":727,"close":1474,"change":348,"percent_change":22,"volume":636,"transactions":9,"vwap":1474},"2025-08-19",{"date":1483,"open":428,"high":819,"low":428,"close":819,"change":805,"percent_change":334,"volume":768,"transactions":9,"vwap":819},"2025-08-18",{"date":1485,"open":428,"high":428,"low":1486,"close":1486,"change":1487,"percent_change":269,"volume":847,"transactions":9,"vwap":1486},"2025-08-15",24.312,0.012,{"date":1489,"open":1490,"high":457,"low":728,"close":457,"change":1177,"percent_change":269,"volume":932,"transactions":9,"vwap":457},"2025-08-14",24.281,{"date":1492,"open":728,"high":680,"low":728,"close":1493,"change":1494,"percent_change":208,"volume":853,"transactions":9,"vwap":1493},"2025-08-13",24.289,0.014,{"date":1496,"open":390,"high":728,"low":450,"close":820,"change":1497,"percent_change":1498,"volume":716,"transactions":9,"vwap":820},"2025-08-12",0.064,0.26,{"date":1500,"open":436,"high":406,"low":540,"close":808,"change":1501,"percent_change":246,"volume":695,"transactions":9,"vwap":808},"2025-08-11",-0.009,{"date":1503,"open":414,"high":436,"low":414,"close":436,"change":1182,"percent_change":856,"volume":651,"transactions":9,"vwap":436},"2025-08-08",{"date":1505,"open":388,"high":388,"low":1506,"close":1506,"change":1507,"percent_change":354,"volume":175,"transactions":9,"vwap":1506},"2025-08-07",24.166,0.001,{"date":1509,"open":548,"high":540,"low":548,"close":708,"change":1510,"percent_change":52,"volume":175,"transactions":9,"vwap":708},"2025-08-06",0.043,{"date":1512,"open":340,"high":340,"low":501,"close":1513,"change":1487,"percent_change":269,"volume":793,"transactions":9,"vwap":1513},"2025-08-05",24.122,{"date":1515,"open":340,"high":340,"low":379,"close":316,"change":348,"percent_change":22,"volume":642,"transactions":9,"vwap":316},"2025-08-04",{"date":1517,"open":379,"high":476,"low":379,"close":1518,"change":1047,"percent_change":791,"volume":709,"transactions":9,"vwap":1518},"2025-08-01",24.115,{"date":1520,"open":586,"high":586,"low":379,"close":1521,"change":1522,"percent_change":1019,"volume":677,"transactions":9,"vwap":1521},"2025-07-31",24.099001,0.039,{"date":1524,"open":371,"high":586,"low":619,"close":619,"change":1525,"percent_change":86,"volume":1526,"transactions":9,"vwap":619},"2025-07-30",-0.195,14400,{"date":1528,"open":388,"high":388,"low":450,"close":398,"change":391,"percent_change":392,"volume":621,"transactions":9,"vwap":398},"2025-07-29",{"date":1530,"open":428,"high":428,"low":397,"close":397,"change":348,"percent_change":22,"volume":1531,"transactions":9,"vwap":397},"2025-07-28",2400,{"date":1533,"open":450,"high":407,"low":1234,"close":407,"change":509,"percent_change":510,"volume":683,"transactions":9,"vwap":407},"2025-07-25",{"date":1535,"open":476,"high":436,"low":476,"close":1536,"change":391,"percent_change":392,"volume":893,"transactions":9,"vwap":1536},"2025-07-24",24.185,{"date":1538,"open":482,"high":660,"low":482,"close":660,"change":392,"percent_change":470,"volume":709,"transactions":9,"vwap":660},"2025-07-23",{"date":1540,"open":1541,"high":851,"low":501,"close":851,"change":318,"percent_change":319,"volume":932,"transactions":9,"vwap":851},"2025-07-22",24.126,{"date":1543,"open":618,"high":586,"low":618,"close":371,"change":318,"percent_change":319,"volume":1458,"transactions":9,"vwap":371},"2025-07-21",{"date":1545,"open":619,"high":370,"low":317,"close":317,"change":348,"percent_change":22,"volume":816,"transactions":9,"vwap":317},"2025-07-18",{"date":1547,"open":850,"high":1548,"low":1549,"close":618,"change":1047,"percent_change":791,"volume":628,"transactions":9,"vwap":618},"2025-07-17",24.108,24.021,{"date":1551,"open":262,"high":645,"low":262,"close":1552,"change":208,"percent_change":747,"volume":724,"transactions":9,"vwap":1552},"2025-07-16",24.034,{"date":1554,"open":315,"high":315,"low":1555,"close":1555,"change":1556,"percent_change":254,"volume":689,"transactions":9,"vwap":1555},"2025-07-15",23.974,-0.021,{"date":1558,"open":275,"high":315,"low":275,"close":298,"change":391,"percent_change":392,"volume":1411,"transactions":9,"vwap":298},"2025-07-14",{"date":1560,"open":262,"high":262,"low":1561,"close":1561,"change":354,"percent_change":354,"volume":1196,"transactions":9,"vwap":1561},"2025-07-11",23.985,{"date":1563,"open":242,"high":1561,"low":241,"close":1561,"change":354,"percent_change":354,"volume":1118,"transactions":9,"vwap":1561},"2025-07-10",{"date":1565,"open":315,"high":315,"low":1566,"close":1561,"change":392,"percent_change":470,"volume":847,"transactions":9,"vwap":1561},"2025-07-09",23.966,{"date":1568,"open":241,"high":241,"low":253,"close":1569,"change":22,"percent_change":23,"volume":677,"transactions":9,"vwap":1569},"2025-07-08",23.945,{"date":1571,"open":1572,"high":1573,"low":242,"close":1572,"change":234,"percent_change":235,"volume":816,"transactions":9,"vwap":1572},"2025-07-07",23.965,23.975,{"date":1575,"open":242,"high":298,"low":1576,"close":298,"change":815,"percent_change":283,"volume":935,"transactions":9,"vwap":298},"2025-07-03",23.951,{"date":1578,"open":242,"high":275,"low":241,"close":242,"change":299,"percent_change":300,"volume":816,"transactions":9,"vwap":242},"2025-07-02",{"date":1580,"open":242,"high":262,"low":242,"close":1561,"change":333,"percent_change":870,"volume":1164,"transactions":9,"vwap":1561},"2025-07-01",{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":269,"percent_change":71,"volume":1531,"transactions":9,"vwap":1584},"2025-06-30",23.88,23.955,{"date":1586,"open":873,"high":873,"low":874,"close":1587,"change":1588,"percent_change":1589,"volume":677,"transactions":9,"vwap":1587},"2025-06-27",23.905,-0.156,-0.65,{"date":1591,"open":1592,"high":370,"low":263,"close":1593,"change":1357,"percent_change":747,"volume":674,"transactions":9,"vwap":1593},"2025-06-26",24.025,24.061001,{"date":1595,"open":315,"high":315,"low":281,"close":262,"change":1479,"percent_change":22,"volume":686,"transactions":9,"vwap":262},"2025-06-25",{"date":1597,"open":252,"high":1598,"low":252,"close":1599,"change":1497,"percent_change":510,"volume":642,"transactions":9,"vwap":1599},"2025-06-24",24.035,24.0060005,{"date":1601,"open":1602,"high":241,"low":1602,"close":1603,"change":1307,"percent_change":52,"volume":779,"transactions":9,"vwap":1603},"2025-06-23",23.931,23.942,{"date":1605,"open":232,"high":232,"low":232,"close":232,"change":400,"percent_change":422,"volume":621,"transactions":9,"vwap":232},"2025-06-20",{"date":1607,"open":232,"high":242,"low":1583,"close":1583,"change":391,"percent_change":392,"volume":1035,"transactions":9,"vwap":1583},"2025-06-18",{"date":1609,"open":1583,"high":1583,"low":233,"close":233,"change":408,"percent_change":208,"volume":858,"transactions":9,"vwap":233},"2025-06-17",{"date":1611,"open":233,"high":233,"low":866,"close":1612,"change":400,"percent_change":422,"volume":768,"transactions":9,"vwap":1612},"2025-06-16",23.855,{"date":1614,"open":866,"high":866,"low":1615,"close":1615,"change":694,"percent_change":534,"volume":701,"transactions":9,"vwap":1615},"2025-06-13",23.835,{"date":1617,"open":873,"high":873,"low":1618,"close":1618,"change":400,"percent_change":422,"volume":621,"transactions":9,"vwap":1618},"2025-06-12",23.895,{"date":1620,"open":1618,"high":232,"low":1621,"close":1621,"change":1136,"percent_change":334,"volume":779,"transactions":9,"vwap":1621},"2025-06-11",23.875,{"date":1623,"open":874,"high":233,"low":862,"close":1624,"change":1625,"percent_change":1326,"volume":713,"transactions":9,"vwap":1624},"2025-06-10",23.846,0.071,{"date":1627,"open":906,"high":1628,"low":906,"close":1629,"change":333,"percent_change":870,"volume":1064,"transactions":9,"vwap":1629},"2025-06-09",23.782,23.775,{"date":1631,"open":906,"high":906,"low":908,"close":1632,"change":208,"percent_change":747,"volume":863,"transactions":9,"vwap":1632},"2025-06-06",23.745,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1102,"percent_change":198,"volume":742,"transactions":9,"vwap":1638},"2025-06-05",23.71,23.779,23.68,23.685,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1098,"percent_change":422,"volume":893,"transactions":9,"vwap":1643},"2025-06-04",23.703,23.72,23.719,{"date":1645,"open":1646,"high":879,"low":1637,"close":1646,"change":1647,"percent_change":300,"volume":793,"transactions":9,"vwap":1646},"2025-06-03",23.7,-0.024,{"date":1649,"open":907,"high":907,"low":1650,"close":1651,"change":1652,"percent_change":943,"volume":1653,"transactions":9,"vwap":1651},"2025-06-02",23.69,23.724,-0.112,11000,{"date":1655,"open":1656,"high":231,"low":913,"close":1657,"change":1625,"percent_change":1326,"volume":1658,"transactions":9,"vwap":1657},"2025-05-30",23.82,23.836,4000,{"date":1660,"open":1661,"high":1656,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-05-29",23.764,23.74,23.765,-0.157,-0.66,10100,{"date":1668,"open":1669,"high":1670,"low":244,"close":1671,"change":291,"percent_change":292,"volume":686,"transactions":9,"vwap":1671},"2025-05-28",23.934,23.935,23.922,{"date":1673,"open":1674,"high":241,"low":1675,"close":1675,"change":1676,"percent_change":856,"volume":175,"transactions":9,"vwap":1675},"2025-05-27",23.939,23.938,0.053,{"date":1678,"open":1583,"high":921,"low":233,"close":1679,"change":1200,"percent_change":300,"volume":713,"transactions":9,"vwap":1679},"2025-05-23",23.885,{"date":1681,"open":231,"high":241,"low":231,"close":1682,"change":1510,"percent_change":52,"volume":816,"transactions":9,"vwap":1682},"2025-05-22",23.908,{"date":1684,"open":873,"high":253,"low":1685,"close":1685,"change":821,"percent_change":822,"volume":816,"transactions":9,"vwap":1685},"2025-05-21",23.865,{"date":1687,"open":253,"high":921,"low":253,"close":253,"change":22,"percent_change":23,"volume":695,"transactions":9,"vwap":253},"2025-05-20",{"date":1689,"open":231,"high":241,"low":862,"close":241,"change":399,"percent_change":400,"volume":1381,"transactions":9,"vwap":241},"2025-05-19",{"date":1691,"open":253,"high":241,"low":253,"close":1569,"change":392,"percent_change":470,"volume":793,"transactions":9,"vwap":1569},"2025-05-16",{"date":1693,"open":231,"high":253,"low":231,"close":1587,"change":354,"percent_change":354,"volume":1458,"transactions":9,"vwap":1587},"2025-05-15",{"date":1695,"open":244,"high":244,"low":231,"close":1587,"change":452,"percent_change":646,"volume":932,"transactions":9,"vwap":1587},"2025-05-14",{"date":1697,"open":232,"high":241,"low":232,"close":921,"change":815,"percent_change":283,"volume":651,"transactions":9,"vwap":921},"2025-05-13",{"date":1699,"open":231,"high":241,"low":874,"close":1587,"change":1700,"percent_change":1701,"volume":1127,"transactions":9,"vwap":1587},"2025-05-12",0.165,0.7,{"date":1703,"open":223,"high":916,"low":1662,"close":1662,"change":348,"percent_change":22,"volume":841,"transactions":9,"vwap":1662},"2025-05-09",{"date":1705,"open":1706,"high":906,"low":1707,"close":1632,"change":1507,"percent_change":354,"volume":853,"transactions":9,"vwap":1632},"2025-05-08",23.722,23.715,{"date":1709,"open":1646,"high":1710,"low":1646,"close":1710,"change":1711,"percent_change":1326,"volume":709,"transactions":9,"vwap":1710},"2025-05-07",23.744,0.072,{"date":1713,"open":205,"high":1714,"low":205,"close":1714,"change":1715,"percent_change":791,"volume":175,"transactions":9,"vwap":1714},"2025-05-06",23.672,0.017,{"date":1717,"open":878,"high":1718,"low":1719,"close":1720,"change":694,"percent_change":534,"volume":935,"transactions":9,"vwap":1720},"2025-05-05",23.665,23.625,23.655,{"date":1722,"open":1650,"high":1707,"low":1650,"close":1707,"change":1357,"percent_change":1498,"volume":1051,"transactions":9,"vwap":1707},"2025-05-02",{"date":1724,"open":1637,"high":1646,"low":1725,"close":1725,"change":1501,"percent_change":246,"volume":651,"transactions":9,"vwap":1725},"2025-05-01",23.654,{"date":1727,"open":1728,"high":1729,"low":17,"close":1729,"change":1730,"percent_change":254,"volume":841,"transactions":9,"vwap":1729},"2025-04-30",23.66,23.663,-0.022,{"date":1732,"open":205,"high":1638,"low":205,"close":1638,"change":835,"percent_change":86,"volume":651,"transactions":9,"vwap":1638},"2025-04-29",{"date":1734,"open":874,"high":1583,"low":866,"close":1621,"change":269,"percent_change":71,"volume":816,"transactions":9,"vwap":1621},"2025-04-28",{"date":1736,"open":912,"high":1737,"low":912,"close":867,"change":318,"percent_change":319,"volume":1738,"transactions":9,"vwap":867},"2025-04-25",23.84,13100,{"date":1740,"open":913,"high":913,"low":1741,"close":912,"change":1742,"percent_change":1743,"volume":841,"transactions":9,"vwap":912},"2025-04-24",23.755,0.105,0.44,{"date":180,"open":1646,"high":1662,"low":1745,"close":1745,"change":299,"percent_change":504,"volume":709,"transactions":9,"vwap":1745},23.675]