[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNRG":3,"homepage-market-summary":28,"stock-historical-KNRG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KNRG","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},"Simplify Kayne Anderson Energy and Infrastructure Credit ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7335,1.68,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":-6,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.95,24.97,24.93,24.951,-0.001,3048.657084,26.31,24.79,11598.291012864542,10.5,341,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},10641,3628571.044229,-0.68,"2025-05-28",[179,182,191,199,207,216,226,236,245,254,265,274,283,290,300,308,318,326,333,342,351,360,367,373,383,390,399,406,415,423,431,442,452,461,468,474,480,486,495,502,510,517,523,529,537,542,551,557,565,574,580,585,593,601,609,616,625,634,639,646,653,658,661,665,670,673,677,681,684,687,690,693,699,704,708,716,720,724,729,733,738,743,747,751,755,759,764,767,770,773,778,780,785,792,796,800,804,807,811,814,817,822,825,827,831,835,838,842,846,849,852,854,858,866,872,879,885,891,897,901,906,911,914,916,921,927,929,933,937,940,947,953,960,965,968,972,975,980,983,988,992,995,999,1004,1006,1011,1016,1018,1026,1031,1034,1041,1047,1051,1056,1060,1066,1072,1077,1081,1086,1092,1096,1102,1106,1108,1112,1114,1116,1118,1122,1126,1129,1133,1137,1142,1146,1149,1152,1157,1162,1168,1170,1174,1177,1180,1182,1185,1188,1192,1194,1198,1202,1206,1210,1216,1219,1221,1223,1225,1229,1232,1234,1236,1241,1244,1246,1249,1251,1256,1258,1260,1263,1265,1267,1271,1273,1275,1277,1279,1283,1285,1287,1293,1298,1300,1304,1309,1311,1314,1317,1319,1323,1325,1328,1333,1337,1341,1343,1346,1349,1351,1353,1357,1360,1363,1369,1373,1375,1378,1381,1384,1389,1391,1394,1398,1401,1404,1409,1412,1417,1422,1426,1430,1432,1435,1439,1442,1446,1448,1450,1452,1454,1457,1459,1463,1466,1468,1471,1473,1475,1480,1483,1487,1489,1492,1495,1498,1503,1506,1510,1514,1519,1521,1524,1528,1530,1535,1538,1541,1544,1546,1548,1551,1554,1558,1561,1564,1569,1573,1577,1580,1582,1585,1590,1593,1595,1598,1601,1606,1610,1612,1616,1620,1625,1627,1629,1633,1636,1640,1646,1652,1656,1660,1663,1668,1671,1677,1681,1686,1693],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":-6,"volume":22,"transactions":180,"vwap":181},59,24.9502,{"date":183,"open":184,"high":185,"low":17,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",25.01,25.1,0.021,0.08,7684.5867,99,25.0148,{"date":192,"open":193,"high":194,"low":24,"close":19,"change":195,"percent_change":-6,"volume":196,"transactions":197,"vwap":198},"2026-10-01",24.89,24.96,-0.0011,20366.066556,112,24.8851,{"date":200,"open":184,"high":184,"low":201,"close":202,"change":203,"percent_change":85,"volume":204,"transactions":205,"vwap":206},"2026-09-30",24.92,24.9311,-0.0589,15107.4655,98,24.9403,{"date":208,"open":184,"high":209,"low":210,"close":211,"change":212,"percent_change":85,"volume":213,"transactions":214,"vwap":215},"2026-09-29",25.03,24.81,24.99,-0.06,15296.1815,288,24.9647,{"date":217,"open":218,"high":219,"low":220,"close":218,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",25.05,25.18,25.02,-0.08,-0.32,32019.9485,160,25.0467,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",25.15,25.07,25.13,-0.1554,-0.61,7354.3505,77,25.1059,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",25.36,25.2854,-0.0946,-0.37,11395.4195,101,25.3283,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",25.49,25.38,-0.17,-0.67,13894.9645,88,25.4246,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",25.56,25.6,25.5399,25.55,0.01,0.04,10574.5841,125,25.556,{"date":266,"open":267,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",25.54,25.5314,0.03,0.12,2795.4451,41,25.5375,{"date":275,"open":247,"high":276,"low":277,"close":278,"change":279,"percent_change":221,"volume":280,"transactions":281,"vwap":282},"2026-09-18",25.53,25.48,25.51,-0.02,15846.8921,89,25.4982,{"date":284,"open":276,"high":276,"low":278,"close":276,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",0.075,0.29,7886.349931,92,25.5245,{"date":291,"open":247,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",25.5,25.42,25.455,0.025,0.1,8842.925839,60,25.4521,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":279,"percent_change":221,"volume":305,"transactions":306,"vwap":307},"2026-09-15",25.44,25.46,25.43,1614.9323,38,25.4422,{"date":309,"open":310,"high":277,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",25.471,25.31,25.45,-0.105,-0.41,23362.9889,147,25.4378,{"date":319,"open":320,"high":256,"low":321,"close":320,"change":322,"percent_change":50,"volume":323,"transactions":324,"vwap":325},"2026-09-11",25.555,25.5501,0.045,1852.2529,61,25.5564,{"date":327,"open":328,"high":320,"low":278,"close":278,"change":329,"percent_change":314,"volume":330,"transactions":331,"vwap":332},"2026-09-10",25.5497,-0.1059,2859.4329,51,25.5301,{"date":334,"open":335,"high":336,"low":257,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":180,"vwap":341},"2026-09-09",25.62,25.625,25.6159,-0.0241,-0.09,4556.4299,25.6122,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":279,"volume":348,"transactions":349,"vwap":350},"2026-09-08",25.63,25.69,25.64,-0.0041,8560.9119,108,25.6452,{"date":352,"open":353,"high":354,"low":344,"close":355,"change":356,"percent_change":279,"volume":357,"transactions":358,"vwap":359},"2026-09-04",25.65,25.68,25.6441,-0.0059,6056.9181,115,25.6557,{"date":361,"open":344,"high":362,"low":344,"close":353,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",25.67,0,32696.9181,96,25.6568,{"date":368,"open":335,"high":369,"low":335,"close":353,"change":322,"percent_change":50,"volume":370,"transactions":371,"vwap":372},"2026-09-02",25.76,52740.9031,184,25.6868,{"date":374,"open":375,"high":353,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",25.61,25.6002,25.605,-0.045,-0.18,3911.1131,72,25.6189,{"date":384,"open":375,"high":353,"low":257,"close":353,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",0.015,0.06,8549.299001,111,25.6256,{"date":391,"open":392,"high":362,"low":276,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",25.665,25.635,-0.035,-0.14,12565.760403,162,25.6123,{"date":400,"open":362,"high":401,"low":402,"close":362,"change":403,"percent_change":386,"volume":404,"transactions":324,"vwap":405},"2026-08-27",25.72,25.66,0.0149,4664.2211,25.6812,{"date":407,"open":408,"high":408,"low":353,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",25.74,25.6551,-0.1299,-0.5,4695.2201,56,25.6877,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":260,"percent_change":261,"volume":420,"transactions":421,"vwap":422},"2026-08-25",25.77,25.81,25.785,12903.9181,68,25.7798,{"date":424,"open":408,"high":425,"low":408,"close":426,"change":261,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",25.78,25.775,0.16,3501.7143,71,25.7665,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",25.71,25.75,25.7,25.735,0.0391,0.15,35043.7925,132,25.7198,{"date":443,"open":444,"high":408,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",25.695,25.662,25.6959,-0.0636,-0.25,6914.1531,95,25.7007,{"date":453,"open":454,"high":369,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",25.731,25.7595,0.0595,0.23,8754.1121,74,25.7484,{"date":462,"open":362,"high":408,"low":362,"close":435,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",-0.055,-0.21,11417.3071,85,25.6965,{"date":469,"open":433,"high":369,"low":433,"close":470,"change":261,"percent_change":427,"volume":471,"transactions":472,"vwap":473},"2026-08-17",25.755,11715.9561,94,25.7425,{"date":475,"open":476,"high":476,"low":433,"close":477,"change":279,"percent_change":221,"volume":478,"transactions":381,"vwap":479},"2026-08-14",25.7321,25.715,10080.4481,25.7189,{"date":481,"open":433,"high":482,"low":433,"close":436,"change":386,"percent_change":457,"volume":483,"transactions":484,"vwap":485},"2026-08-13",25.7499,4276.1307,66,25.7235,{"date":487,"open":488,"high":489,"low":362,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":306,"vwap":494},"2026-08-12",25.6801,25.685,25.675,0.005,0.02,1234.3525,25.6795,{"date":496,"open":345,"high":497,"low":362,"close":362,"change":498,"percent_change":499,"volume":500,"transactions":413,"vwap":501},"2026-08-11",25.73,-0.0118,-0.05,3255.9356,25.6887,{"date":503,"open":433,"high":408,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":413,"vwap":509},"2026-08-10",25.681,25.6818,-0.0032,-0.01,11298.8765,25.6923,{"date":511,"open":401,"high":401,"low":512,"close":489,"change":513,"percent_change":279,"volume":514,"transactions":515,"vwap":516},"2026-08-07",25.6845,-0.005,8138.5885,141,25.6951,{"date":518,"open":362,"high":401,"low":402,"close":345,"change":507,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",-0.04,41414.968178,102,25.669,{"date":524,"open":354,"high":497,"low":392,"close":435,"change":525,"percent_change":270,"volume":526,"transactions":527,"vwap":528},"2026-08-05",0.0299,10918.5022,177,25.6956,{"date":530,"open":435,"high":435,"low":531,"close":532,"change":533,"percent_change":427,"volume":534,"transactions":535,"vwap":536},"2026-08-04",25.652,25.6701,0.0401,11274.3894,241,25.6864,{"date":538,"open":257,"high":402,"low":257,"close":344,"change":386,"percent_change":457,"volume":539,"transactions":540,"vwap":541},"2026-08-03",6944.565368,64,25.6296,{"date":543,"open":256,"high":544,"low":259,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",25.5781,25.57,0.035,0.14,10685.6402,86,25.5653,{"date":552,"open":292,"high":267,"low":292,"close":553,"change":269,"percent_change":270,"volume":554,"transactions":555,"vwap":556},"2026-07-30",25.535,6878.853161,119,25.5239,{"date":558,"open":559,"high":278,"low":560,"close":559,"change":499,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",25.505,25.5001,-0.2,1697.0492,49,25.5096,{"date":566,"open":276,"high":567,"low":568,"close":320,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-28",25.58,25.52,-0.15,-0.58,18750.244023,109,25.5584,{"date":575,"open":433,"high":433,"low":435,"close":576,"change":577,"percent_change":261,"volume":578,"transactions":413,"vwap":579},"2026-07-27",25.705,0.0099,4176.7101,25.7071,{"date":581,"open":433,"high":497,"low":444,"close":516,"change":582,"percent_change":427,"volume":583,"transactions":272,"vwap":584},"2026-07-24",0.0404,1114.3141,25.7104,{"date":586,"open":425,"high":587,"low":346,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":224,"vwap":592},"2026-07-23",25.8399,25.6547,-0.1333,-0.52,46950.878522,25.6922,{"date":594,"open":425,"high":418,"low":425,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-22",25.788,-0.017,-0.07,8640.7101,97,25.7837,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":507,"percent_change":519,"volume":606,"transactions":607,"vwap":608},"2026-07-21",25.79,25.84,25.805,8579.5701,106,25.8017,{"date":610,"open":418,"high":604,"low":611,"close":612,"change":613,"percent_change":492,"volume":614,"transactions":521,"vwap":615},"2026-07-20",25.7817,25.815,0.0061,53688.6825,25.816,{"date":617,"open":618,"high":619,"low":603,"close":620,"change":621,"percent_change":269,"volume":622,"transactions":623,"vwap":624},"2026-07-17",25.82,25.85,25.8089,0.009,94727.7101,104,25.7909,{"date":626,"open":627,"high":628,"low":425,"close":629,"change":630,"percent_change":492,"volume":631,"transactions":632,"vwap":633},"2026-07-16",25.8,25.83,25.7999,0.0049,4996.0301,52,25.7881,{"date":635,"open":417,"high":629,"low":417,"close":636,"change":261,"percent_change":427,"volume":637,"transactions":484,"vwap":638},"2026-07-15",25.795,3997.7481,25.7768,{"date":640,"open":470,"high":418,"low":470,"close":470,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-14",-0.0344,-0.13,2460.5014,53,25.7676,{"date":647,"open":417,"high":603,"low":417,"close":648,"change":649,"percent_change":129,"volume":650,"transactions":651,"vwap":652},"2026-07-13",25.7894,0.0244,58037.552963,129,25.781,{"date":654,"open":425,"high":655,"low":434,"close":656,"change":507,"percent_change":519,"volume":657,"transactions":9,"vwap":656},"2026-07-10",25.803,25.765,37600,{"date":659,"open":454,"high":425,"low":454,"close":426,"change":261,"percent_change":427,"volume":660,"transactions":9,"vwap":426},"2026-07-09",2700,{"date":662,"open":417,"high":417,"low":433,"close":436,"change":663,"percent_change":269,"volume":664,"transactions":9,"vwap":436},"2026-07-08",0.008,9700,{"date":666,"open":497,"high":425,"low":401,"close":667,"change":668,"percent_change":269,"volume":669,"transactions":9,"vwap":667},"2026-07-07",25.727,0.007,10600,{"date":671,"open":425,"high":425,"low":257,"close":401,"change":378,"percent_change":249,"volume":672,"transactions":9,"vwap":401},"2026-07-06",50700,{"date":674,"open":417,"high":675,"low":408,"close":656,"change":261,"percent_change":427,"volume":676,"transactions":9,"vwap":656},"2026-07-02",25.809,8900,{"date":678,"open":345,"high":417,"low":345,"close":679,"change":492,"percent_change":187,"volume":680,"transactions":9,"vwap":679},"2026-07-01",25.725,25700,{"date":682,"open":497,"high":497,"low":435,"close":576,"change":507,"percent_change":519,"volume":683,"transactions":9,"vwap":576},"2026-06-30",5100,{"date":685,"open":435,"high":434,"low":435,"close":477,"change":492,"percent_change":187,"volume":686,"transactions":9,"vwap":477},"2026-06-29",4500,{"date":688,"open":354,"high":434,"low":354,"close":444,"change":363,"percent_change":363,"volume":689,"transactions":9,"vwap":444},"2026-06-26",4400,{"date":691,"open":435,"high":408,"low":354,"close":444,"change":692,"percent_change":590,"volume":660,"transactions":9,"vwap":444},"2026-06-25",-0.135,{"date":694,"open":619,"high":695,"low":628,"close":628,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":628},"2026-06-24",25.87,0.013,0.05,7300,{"date":700,"open":418,"high":618,"low":418,"close":701,"change":702,"percent_change":260,"volume":703,"transactions":9,"vwap":701},"2026-06-23",25.817,0.002,2600,{"date":705,"open":604,"high":604,"low":627,"close":612,"change":706,"percent_change":642,"volume":707,"transactions":9,"vwap":612},"2026-06-22",-0.034,1700,{"date":709,"open":619,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-18",25.9,25.843,25.849,0.034,0.13,6400,{"date":717,"open":604,"high":718,"low":425,"close":612,"change":519,"percent_change":569,"volume":719,"transactions":9,"vwap":612},"2026-06-17",25.86,8200,{"date":721,"open":619,"high":710,"low":619,"close":722,"change":260,"percent_change":261,"volume":723,"transactions":9,"vwap":722},"2026-06-16",25.855,112000,{"date":725,"open":619,"high":718,"low":726,"close":726,"change":697,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-15",25.845,0.19,44500,{"date":730,"open":605,"high":731,"low":417,"close":636,"change":513,"percent_change":279,"volume":732,"transactions":9,"vwap":636},"2026-06-12",25.835,27200,{"date":734,"open":401,"high":605,"low":401,"close":627,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":627},"2026-06-11",0.086,0.33,6500,{"date":739,"open":401,"high":408,"low":435,"close":740,"change":741,"percent_change":221,"volume":742,"transactions":9,"vwap":740},"2026-06-10",25.714,-0.021,3600,{"date":744,"open":425,"high":745,"low":497,"close":436,"change":491,"percent_change":492,"volume":746,"transactions":9,"vwap":436},"2026-06-09",25.92,11300,{"date":748,"open":434,"high":749,"low":401,"close":497,"change":491,"percent_change":492,"volume":750,"transactions":9,"vwap":497},"2026-06-08",25.789,22500,{"date":752,"open":408,"high":369,"low":435,"close":679,"change":753,"percent_change":754,"volume":686,"transactions":9,"vwap":679},"2026-06-05",-0.067,-0.26,{"date":756,"open":417,"high":627,"low":369,"close":757,"change":546,"percent_change":547,"volume":758,"transactions":9,"vwap":757},"2026-06-04",25.792,7900,{"date":760,"open":417,"high":618,"low":470,"close":761,"change":762,"percent_change":642,"volume":763,"transactions":9,"vwap":761},"2026-06-03",25.757,-0.033,9500,{"date":765,"open":603,"high":418,"low":497,"close":603,"change":385,"percent_change":386,"volume":766,"transactions":9,"vwap":603},"2026-06-02",23600,{"date":768,"open":628,"high":628,"low":435,"close":426,"change":513,"percent_change":279,"volume":769,"transactions":9,"vwap":426},"2026-06-01",12900,{"date":771,"open":425,"high":618,"low":417,"close":425,"change":491,"percent_change":492,"volume":772,"transactions":9,"vwap":425},"2026-05-29",8600,{"date":774,"open":775,"high":636,"low":433,"close":426,"change":322,"percent_change":776,"volume":777,"transactions":9,"vwap":426},"2026-05-28",25.729,0.17,10400,{"date":779,"open":434,"high":627,"low":401,"close":497,"change":363,"percent_change":363,"volume":683,"transactions":9,"vwap":497},"2026-05-27",{"date":781,"open":401,"high":434,"low":435,"close":497,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":497},"2026-05-26",-0.108,-0.42,6600,{"date":786,"open":787,"high":695,"low":605,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-22",25.829,25.838,0.076,0.3,46900,{"date":793,"open":433,"high":418,"low":433,"close":794,"change":702,"percent_change":260,"volume":795,"transactions":9,"vwap":794},"2026-05-21",25.762,6000,{"date":797,"open":345,"high":369,"low":362,"close":369,"change":296,"percent_change":798,"volume":799,"transactions":9,"vwap":369},"2026-05-20",0.39,10300,{"date":801,"open":354,"high":576,"low":353,"close":402,"change":212,"percent_change":802,"volume":803,"transactions":9,"vwap":402},"2026-05-19",-0.23,7000,{"date":805,"open":408,"high":470,"low":402,"close":401,"change":279,"percent_change":221,"volume":806,"transactions":9,"vwap":401},"2026-05-18",7500,{"date":808,"open":434,"high":369,"low":435,"close":408,"change":221,"percent_change":809,"volume":810,"transactions":9,"vwap":408},"2026-05-15",-0.31,52300,{"date":812,"open":619,"high":619,"low":435,"close":618,"change":363,"percent_change":363,"volume":813,"transactions":9,"vwap":618},"2026-05-14",62500,{"date":815,"open":418,"high":618,"low":603,"close":618,"change":295,"percent_change":296,"volume":816,"transactions":9,"vwap":618},"2026-05-13",6300,{"date":818,"open":419,"high":627,"low":419,"close":636,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":636},"2026-05-12",-0.025,-0.1,1300,{"date":823,"open":628,"high":628,"low":418,"close":618,"change":491,"percent_change":492,"volume":824,"transactions":9,"vwap":618},"2026-05-11",19100,{"date":826,"open":618,"high":604,"low":418,"close":612,"change":295,"percent_change":296,"volume":742,"transactions":9,"vwap":612},"2026-05-08",{"date":828,"open":618,"high":829,"low":402,"close":603,"change":394,"percent_change":395,"volume":830,"transactions":9,"vwap":603},"2026-05-07",25.865,24400,{"date":832,"open":418,"high":718,"low":418,"close":833,"change":322,"percent_change":776,"volume":834,"transactions":9,"vwap":833},"2026-05-06",25.825,4200,{"date":836,"open":417,"high":603,"low":435,"close":425,"change":491,"percent_change":492,"volume":837,"transactions":9,"vwap":425},"2026-05-05",8400,{"date":839,"open":369,"high":418,"low":401,"close":426,"change":840,"percent_change":212,"volume":841,"transactions":9,"vwap":426},"2026-05-04",-0.015,37500,{"date":843,"open":844,"high":619,"low":417,"close":603,"change":546,"percent_change":547,"volume":845,"transactions":9,"vwap":603},"2026-05-01",25.779,21500,{"date":847,"open":434,"high":470,"low":408,"close":470,"change":261,"percent_change":427,"volume":848,"transactions":9,"vwap":470},"2026-04-30",2100,{"date":850,"open":497,"high":434,"low":435,"close":477,"change":463,"percent_change":464,"volume":851,"transactions":9,"vwap":477},"2026-04-29",8000,{"date":853,"open":417,"high":425,"low":417,"close":417,"change":840,"percent_change":212,"volume":851,"transactions":9,"vwap":417},"2026-04-28",{"date":855,"open":627,"high":628,"low":417,"close":419,"change":561,"percent_change":856,"volume":857,"transactions":9,"vwap":419},"2026-04-27",-0.77,3100,{"date":859,"open":860,"high":861,"low":710,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-04-24",25.93,26.01,25.985,0.117,0.45,15100,{"date":867,"open":868,"high":868,"low":718,"close":869,"change":870,"percent_change":499,"volume":871,"transactions":9,"vwap":869},"2026-04-23",25.94,25.868,-0.013,44900,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":547,"volume":878,"transactions":9,"vwap":876},"2026-04-22",25.88,25.91,25.881,0.037,5000,{"date":880,"open":718,"high":695,"low":604,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-04-21",25.844,-0.071,-0.27,3300,{"date":886,"open":745,"high":745,"low":887,"close":888,"change":889,"percent_change":386,"volume":890,"transactions":9,"vwap":888},"2026-04-20",25.905,25.915,0.016,16400,{"date":892,"open":745,"high":860,"low":893,"close":894,"change":895,"percent_change":776,"volume":896,"transactions":9,"vwap":894},"2026-04-17",25.895,25.899,0.044,6700,{"date":898,"open":899,"high":899,"low":604,"close":722,"change":840,"percent_change":212,"volume":900,"transactions":9,"vwap":722},"2026-04-16",25.89,700,{"date":902,"open":619,"high":903,"low":418,"close":695,"change":904,"percent_change":165,"volume":905,"transactions":9,"vwap":695},"2026-04-15",25.875,0.051,6900,{"date":907,"open":722,"high":695,"low":408,"close":908,"change":909,"percent_change":820,"volume":910,"transactions":9,"vwap":908},"2026-04-14",25.819,-0.026,34300,{"date":912,"open":603,"high":726,"low":603,"close":726,"change":913,"percent_change":69,"volume":715,"transactions":9,"vwap":726},"2026-04-13",0.055,{"date":915,"open":619,"high":619,"low":603,"close":603,"change":840,"percent_change":212,"volume":742,"transactions":9,"vwap":603},"2026-04-10",{"date":917,"open":434,"high":619,"low":434,"close":605,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":605},"2026-04-09",0.057,0.22,10500,{"date":922,"open":434,"high":627,"low":345,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-08",25.748,0.098,0.38,30300,{"date":928,"open":257,"high":353,"low":259,"close":353,"change":913,"percent_change":69,"volume":715,"transactions":9,"vwap":353},"2026-04-07",{"date":930,"open":545,"high":257,"low":545,"close":931,"change":363,"percent_change":363,"volume":932,"transactions":9,"vwap":931},"2026-04-06",25.595,15400,{"date":934,"open":559,"high":257,"low":247,"close":931,"change":187,"percent_change":935,"volume":936,"transactions":9,"vwap":931},"2026-04-02",0.31,3900,{"date":938,"open":293,"high":276,"low":293,"close":939,"change":296,"percent_change":798,"volume":742,"transactions":9,"vwap":939},"2026-04-01",25.515,{"date":941,"open":942,"high":293,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-31",25.32,25.415,0.145,0.57,7100,{"date":948,"open":949,"high":238,"low":950,"close":949,"change":951,"percent_change":69,"volume":952,"transactions":9,"vwap":949},"2026-03-30",25.27,25.24,0.054,13100,{"date":954,"open":950,"high":955,"low":956,"close":957,"change":958,"percent_change":241,"volume":959,"transactions":9,"vwap":957},"2026-03-27",25.28,25.21,25.216,-0.094,2000,{"date":961,"open":943,"high":302,"low":311,"close":311,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":311},"2026-03-26",-0.285,-1.11,1400,{"date":966,"open":567,"high":402,"low":567,"close":931,"change":492,"percent_change":187,"volume":967,"transactions":9,"vwap":931},"2026-03-25",10200,{"date":969,"open":277,"high":567,"low":277,"close":970,"change":363,"percent_change":363,"volume":971,"transactions":9,"vwap":970},"2026-03-24",25.575,26100,{"date":973,"open":335,"high":362,"low":970,"close":970,"change":295,"percent_change":296,"volume":974,"transactions":9,"vwap":970},"2026-03-23",4000,{"date":976,"open":435,"high":435,"low":977,"close":259,"change":249,"percent_change":978,"volume":979,"transactions":9,"vwap":259},"2026-03-20",25.4,-0.66,23200,{"date":981,"open":353,"high":401,"low":346,"close":401,"change":269,"percent_change":270,"volume":982,"transactions":9,"vwap":401},"2026-03-19",12500,{"date":984,"open":369,"high":369,"low":345,"close":345,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":345},"2026-03-18",-0.085,-0.33,21300,{"date":989,"open":417,"high":627,"low":990,"close":426,"change":261,"percent_change":427,"volume":991,"transactions":9,"vwap":426},"2026-03-17",25.745,8100,{"date":993,"open":434,"high":417,"low":433,"close":436,"change":269,"percent_change":270,"volume":994,"transactions":9,"vwap":436},"2026-03-16",11000,{"date":996,"open":497,"high":425,"low":353,"close":576,"change":997,"percent_change":448,"volume":998,"transactions":9,"vwap":576},"2026-03-13",-0.064,51600,{"date":1000,"open":612,"high":695,"low":369,"close":1001,"change":1002,"percent_change":314,"volume":1003,"transactions":9,"vwap":1001},"2026-03-12",25.769,-0.106,40000,{"date":1005,"open":899,"high":868,"low":695,"close":903,"change":597,"percent_change":883,"volume":878,"transactions":9,"vwap":903},"2026-03-11",{"date":1007,"open":1008,"high":861,"low":860,"close":1009,"change":463,"percent_change":464,"volume":1010,"transactions":9,"vwap":1009},"2026-03-10",25.95,25.945,31500,{"date":1012,"open":718,"high":1013,"low":718,"close":1014,"change":187,"percent_change":935,"volume":1015,"transactions":9,"vwap":1014},"2026-03-09",26.030001,26,13300,{"date":1017,"open":875,"high":1013,"low":710,"close":745,"change":463,"percent_change":464,"volume":715,"transactions":9,"vwap":745},"2026-03-06",{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":448,"volume":1025,"transactions":9,"vwap":1023},"2026-03-05",25.98,26.0049992,25.96,25.975,-0.065,15300,{"date":1027,"open":861,"high":1028,"low":1014,"close":1029,"change":295,"percent_change":296,"volume":1030,"transactions":9,"vwap":1029},"2026-03-04",26.08,26.040001,17000,{"date":1032,"open":868,"high":1013,"low":868,"close":1033,"change":378,"percent_change":249,"volume":936,"transactions":9,"vwap":1033},"2026-03-03",26.014999,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":269,"percent_change":270,"volume":1040,"transactions":9,"vwap":1039},"2026-03-02",25.99,26.15,25.97,26.059999,44700,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1013,"change":1045,"percent_change":1046,"volume":758,"transactions":9,"vwap":1013},"2026-02-27",26.02,26.07,-0.03,-0.12,{"date":1048,"open":1039,"high":1049,"low":1029,"close":1039,"change":363,"percent_change":363,"volume":1050,"transactions":9,"vwap":1039},"2026-02-26",26.2,12200,{"date":1052,"open":1053,"high":1054,"low":1029,"close":1039,"change":546,"percent_change":714,"volume":1055,"transactions":9,"vwap":1039},"2026-02-25",26.049999,26.129,11400,{"date":1057,"open":1039,"high":1039,"low":1058,"close":1058,"change":1059,"percent_change":232,"volume":964,"transactions":9,"vwap":1058},"2026-02-24",26.025,-0.16,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":260,"percent_change":261,"volume":719,"transactions":9,"vwap":1065},"2026-02-23",26.19,26.24,26.17,26.185,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":546,"percent_change":714,"volume":1071,"transactions":9,"vwap":1070},"2026-02-20",26.16,26.29,26.175,2200,{"date":1073,"open":1074,"high":1062,"low":1074,"close":1075,"change":492,"percent_change":187,"volume":1076,"transactions":9,"vwap":1075},"2026-02-19",26.12,26.14,4600,{"date":1078,"open":1074,"high":1079,"low":1039,"close":1074,"change":513,"percent_change":279,"volume":1080,"transactions":9,"vwap":1074},"2026-02-18",26.18,7600,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":546,"percent_change":714,"volume":1071,"transactions":9,"vwap":1085},"2026-02-17",26.1,26.13,26.125,{"date":1087,"open":1044,"high":1088,"low":1044,"close":1089,"change":1090,"percent_change":1091,"volume":777,"transactions":9,"vwap":1089},"2026-02-13",26.11,26.09,0.065,0.25,{"date":1093,"open":1029,"high":1044,"low":1038,"close":1058,"change":1094,"percent_change":129,"volume":1095,"transactions":9,"vwap":1058},"2026-02-12",0.024,6100,{"date":1097,"open":1036,"high":1098,"low":1008,"close":1099,"change":1100,"percent_change":492,"volume":1101,"transactions":9,"vwap":1099},"2026-02-11",26.035,26.00099945,0.006,75000,{"date":1103,"open":1053,"high":1053,"low":868,"close":1104,"change":491,"percent_change":492,"volume":1105,"transactions":9,"vwap":1104},"2026-02-10",25.995,28900,{"date":1107,"open":1036,"high":1013,"low":1038,"close":1036,"change":385,"percent_change":386,"volume":1080,"transactions":9,"vwap":1036},"2026-02-09",{"date":1109,"open":1110,"high":1023,"low":1110,"close":1023,"change":386,"percent_change":457,"volume":1111,"transactions":9,"vwap":1023},"2026-02-06",25.955,500,{"date":1113,"open":710,"high":860,"low":710,"close":888,"change":491,"percent_change":492,"volume":1076,"transactions":9,"vwap":888},"2026-02-05",{"date":1115,"open":710,"high":1022,"low":695,"close":875,"change":1045,"percent_change":1046,"volume":664,"transactions":9,"vwap":875},"2026-02-04",{"date":1117,"open":710,"high":1038,"low":710,"close":868,"change":491,"percent_change":492,"volume":920,"transactions":9,"vwap":868},"2026-02-03",{"date":1119,"open":860,"high":1022,"low":710,"close":1120,"change":997,"percent_change":448,"volume":1121,"transactions":9,"vwap":1120},"2026-02-02",25.935,12600,{"date":1123,"open":745,"high":1053,"low":710,"close":1124,"change":895,"percent_change":776,"volume":1125,"transactions":9,"vwap":1124},"2026-01-30",25.999,28100,{"date":1127,"open":745,"high":1110,"low":710,"close":1110,"change":260,"percent_change":261,"volume":1128,"transactions":9,"vwap":1110},"2026-01-29",10100,{"date":1130,"open":1038,"high":1020,"low":1131,"close":1009,"change":507,"percent_change":519,"volume":1132,"transactions":9,"vwap":1009},"2026-01-28",25.909,7800,{"date":1134,"open":875,"high":1029,"low":875,"close":1110,"change":1046,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1110},"2026-01-27",-0.46,14900,{"date":1138,"open":1139,"high":1083,"low":1098,"close":1140,"change":295,"percent_change":296,"volume":1141,"transactions":9,"vwap":1140},"2026-01-26",26.059,26.075001,20400,{"date":1143,"open":1029,"high":1053,"low":1144,"close":1053,"change":295,"percent_change":296,"volume":1145,"transactions":9,"vwap":1053},"2026-01-23",26.007,1500,{"date":1147,"open":862,"high":1029,"low":1148,"close":1058,"change":492,"percent_change":187,"volume":878,"transactions":9,"vwap":1058},"2026-01-22",25.978,{"date":1150,"open":1008,"high":1043,"low":1008,"close":1021,"change":918,"percent_change":919,"volume":1151,"transactions":9,"vwap":1021},"2026-01-21",8300,{"date":1153,"open":875,"high":1053,"low":875,"close":1154,"change":1155,"percent_change":1059,"volume":1156,"transactions":9,"vwap":1154},"2026-01-20",25.948,-0.042,7200,{"date":1158,"open":1022,"high":1058,"low":1022,"close":1036,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1036},"2026-01-16",0.019,0.07,7700,{"date":1163,"open":1164,"high":1036,"low":1164,"close":1165,"change":1166,"percent_change":569,"volume":1167,"transactions":9,"vwap":1165},"2026-01-15",25.968,25.971,-0.039,4300,{"date":1169,"open":860,"high":1043,"low":860,"close":861,"change":386,"percent_change":457,"volume":715,"transactions":9,"vwap":861},"2026-01-14",{"date":1171,"open":868,"high":1022,"low":1172,"close":1008,"change":492,"percent_change":187,"volume":1173,"transactions":9,"vwap":1008},"2026-01-13",25.939,1600,{"date":1175,"open":1176,"high":1022,"low":1176,"close":860,"change":507,"percent_change":519,"volume":991,"transactions":9,"vwap":860},"2026-01-12",25.901,{"date":1178,"open":710,"high":1022,"low":710,"close":868,"change":1160,"percent_change":1179,"volume":1161,"transactions":9,"vwap":868},"2026-01-09",0.27,{"date":1181,"open":695,"high":874,"low":695,"close":695,"change":819,"percent_change":820,"volume":959,"transactions":9,"vwap":695},"2026-01-08",{"date":1183,"open":710,"high":745,"low":893,"close":893,"change":378,"percent_change":249,"volume":1184,"transactions":9,"vwap":893},"2026-01-07",2400,{"date":1186,"open":745,"high":868,"low":875,"close":868,"change":385,"percent_change":386,"volume":1187,"transactions":9,"vwap":868},"2026-01-06",3700,{"date":1189,"open":875,"high":860,"low":875,"close":1190,"change":913,"percent_change":69,"volume":1191,"transactions":9,"vwap":1190},"2026-01-05",25.925,2900,{"date":1193,"open":718,"high":695,"low":718,"close":695,"change":186,"percent_change":187,"volume":900,"transactions":9,"vwap":695},"2026-01-02",{"date":1195,"open":874,"high":710,"low":712,"close":712,"change":1196,"percent_change":395,"volume":1197,"transactions":9,"vwap":712},"2025-12-31",-0.037,3500,{"date":1199,"open":874,"high":710,"low":497,"close":1200,"change":1201,"percent_change":363,"volume":1080,"transactions":9,"vwap":1200},"2025-12-30",25.886,0.001,{"date":1203,"open":874,"high":1204,"low":695,"close":1204,"change":295,"percent_change":296,"volume":1205,"transactions":9,"vwap":1204},"2025-12-29",25.885,900,{"date":1207,"open":718,"high":695,"low":604,"close":718,"change":1208,"percent_change":507,"volume":1209,"transactions":9,"vwap":718},"2025-12-26",-0.002,1100,{"date":1211,"open":418,"high":1212,"low":418,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2025-12-24",25.862,0.072,0.28,2300,{"date":1217,"open":369,"high":618,"low":369,"close":603,"change":1059,"percent_change":1218,"volume":1215,"transactions":9,"vwap":603},"2025-12-23",-0.62,{"date":1220,"open":868,"high":1008,"low":745,"close":1008,"change":269,"percent_change":270,"volume":959,"transactions":9,"vwap":1008},"2025-12-22",{"date":1222,"open":1022,"high":1022,"low":745,"close":745,"change":507,"percent_change":519,"volume":172,"transactions":9,"vwap":745},"2025-12-19",{"date":1224,"open":868,"high":868,"low":745,"close":860,"change":269,"percent_change":270,"volume":1111,"transactions":9,"vwap":860},"2025-12-18",{"date":1226,"open":860,"high":1008,"low":1227,"close":710,"change":394,"percent_change":642,"volume":1228,"transactions":9,"vwap":710},"2025-12-17",25.892,4700,{"date":1230,"open":860,"high":1008,"low":860,"close":1120,"change":819,"percent_change":820,"volume":1231,"transactions":9,"vwap":1120},"2025-12-16",32600,{"date":1233,"open":1022,"high":1022,"low":1022,"close":1022,"change":261,"percent_change":438,"volume":1128,"transactions":9,"vwap":1022},"2025-12-15",{"date":1235,"open":875,"high":745,"low":875,"close":745,"change":819,"percent_change":820,"volume":1145,"transactions":9,"vwap":745},"2025-12-12",{"date":1237,"open":1008,"high":1238,"low":1239,"close":1009,"change":279,"percent_change":221,"volume":1240,"transactions":9,"vwap":1009},"2025-12-11",25.969,25.941,1200,{"date":1242,"open":745,"high":1038,"low":718,"close":1243,"change":386,"percent_change":457,"volume":1215,"transactions":9,"vwap":1243},"2025-12-10",25.965,{"date":1245,"open":1022,"high":1038,"low":619,"close":887,"change":212,"percent_change":802,"volume":715,"transactions":9,"vwap":887},"2025-12-09",{"date":1247,"open":1248,"high":1023,"low":1248,"close":1243,"change":363,"percent_change":363,"volume":703,"transactions":9,"vwap":1243},"2025-12-08",25.964,{"date":1250,"open":1022,"high":1038,"low":1022,"close":1243,"change":889,"percent_change":386,"volume":821,"transactions":9,"vwap":1243},"2025-12-05",{"date":1252,"open":860,"high":1038,"low":745,"close":1253,"change":1254,"percent_change":1046,"volume":1255,"transactions":9,"vwap":1253},"2025-12-04",25.949,-0.031,20500,{"date":1257,"open":860,"high":861,"low":860,"close":1020,"change":386,"percent_change":457,"volume":1187,"transactions":9,"vwap":1020},"2025-12-03",{"date":1259,"open":899,"high":868,"low":899,"close":745,"change":546,"percent_change":547,"volume":1187,"transactions":9,"vwap":745},"2025-12-02",{"date":1261,"open":874,"high":1204,"low":874,"close":1204,"change":279,"percent_change":221,"volume":1262,"transactions":9,"vwap":1204},"2025-12-01",400,{"date":1264,"open":899,"high":887,"low":899,"close":887,"change":385,"percent_change":386,"volume":1240,"transactions":9,"vwap":887},"2025-11-28",{"date":1266,"open":695,"high":899,"low":695,"close":899,"change":904,"percent_change":165,"volume":707,"transactions":9,"vwap":899},"2025-11-26",{"date":1268,"open":417,"high":695,"low":417,"close":1269,"change":1270,"percent_change":1179,"volume":742,"transactions":9,"vwap":1269},"2025-11-25",25.839,0.069,{"date":1272,"open":434,"high":1022,"low":434,"close":417,"change":492,"percent_change":187,"volume":974,"transactions":9,"vwap":417},"2025-11-24",{"date":1274,"open":353,"high":417,"low":353,"close":434,"change":985,"percent_change":986,"volume":806,"transactions":9,"vwap":434},"2025-11-21",{"date":1276,"open":874,"high":899,"low":731,"close":731,"change":385,"percent_change":386,"volume":1197,"transactions":9,"vwap":731},"2025-11-20",{"date":1278,"open":619,"high":619,"low":618,"close":618,"change":513,"percent_change":279,"volume":1145,"transactions":9,"vwap":618},"2025-11-19",{"date":1280,"open":628,"high":1281,"low":418,"close":833,"change":519,"percent_change":569,"volume":1282,"transactions":9,"vwap":833},"2025-11-18",25.833,800,{"date":1284,"open":695,"high":874,"low":829,"close":829,"change":385,"percent_change":386,"volume":1215,"transactions":9,"vwap":829},"2025-11-17",{"date":1286,"open":612,"high":619,"low":612,"close":619,"change":491,"percent_change":492,"volume":1111,"transactions":9,"vwap":619},"2025-11-14",{"date":1288,"open":718,"high":1008,"low":1289,"close":726,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":726},"2025-11-13",25.834,-0.058,-0.22,8700,{"date":1294,"open":710,"high":875,"low":899,"close":1295,"change":1296,"percent_change":1046,"volume":1297,"transactions":9,"vwap":1295},"2025-11-12",25.903,-0.032,11200,{"date":1299,"open":887,"high":1172,"low":887,"close":1120,"change":261,"percent_change":438,"volume":821,"transactions":9,"vwap":1120},"2025-11-11",{"date":1301,"open":718,"high":893,"low":718,"close":893,"change":1302,"percent_change":1303,"volume":900,"transactions":9,"vwap":893},"2025-11-10",0.093,0.36,{"date":1305,"open":627,"high":1306,"low":627,"close":1306,"change":1307,"percent_change":507,"volume":1308,"transactions":9,"vwap":1306},"2025-11-07",25.802,-0.003,300,{"date":1310,"open":418,"high":418,"low":605,"close":605,"change":840,"percent_change":212,"volume":1215,"transactions":9,"vwap":605},"2025-11-06",{"date":1312,"open":618,"high":619,"low":618,"close":618,"change":513,"percent_change":279,"volume":1313,"transactions":9,"vwap":618},"2025-11-05",1900,{"date":1315,"open":619,"high":619,"low":1316,"close":833,"change":819,"percent_change":820,"volume":1282,"transactions":9,"vwap":833},"2025-11-04",25.822,{"date":1318,"open":718,"high":718,"low":619,"close":619,"change":1196,"percent_change":395,"volume":1209,"transactions":9,"vwap":619},"2025-11-03",{"date":1320,"open":875,"high":875,"low":1321,"close":1321,"change":1322,"percent_change":697,"volume":1262,"transactions":9,"vwap":1321},"2025-10-31",25.887,0.012,{"date":1324,"open":875,"high":875,"low":903,"close":903,"change":394,"percent_change":395,"volume":172,"transactions":9,"vwap":903},"2025-10-30",{"date":1326,"open":1008,"high":1020,"low":875,"close":875,"change":499,"percent_change":1327,"volume":1209,"transactions":9,"vwap":875},"2025-10-29",-0.19,{"date":1329,"open":1330,"high":1248,"low":1330,"close":1022,"change":1331,"percent_change":1332,"volume":821,"transactions":9,"vwap":1022},"2025-10-28",25.938,-0.29,-1.1,{"date":1334,"open":1083,"high":23,"low":1083,"close":1335,"change":1336,"percent_change":155,"volume":959,"transactions":9,"vwap":1335},"2025-10-27",26.25,0.175,{"date":1338,"open":1029,"high":1089,"low":1029,"close":1140,"change":1339,"percent_change":1340,"volume":1145,"transactions":9,"vwap":1140},"2025-10-24",0.095,0.37,{"date":1342,"open":1020,"high":1014,"low":1022,"close":1020,"change":260,"percent_change":261,"volume":660,"transactions":9,"vwap":1020},"2025-10-23",{"date":1344,"open":1020,"high":1020,"low":1345,"close":1038,"change":385,"percent_change":386,"volume":1240,"transactions":9,"vwap":1038},"2025-10-22",25.959,{"date":1347,"open":1348,"high":1348,"low":1110,"close":1110,"change":1045,"percent_change":1046,"volume":1145,"transactions":9,"vwap":1110},"2025-10-21",25.989,{"date":1350,"open":1036,"high":1014,"low":862,"close":862,"change":1160,"percent_change":1179,"volume":821,"transactions":9,"vwap":862},"2025-10-20",{"date":1352,"open":710,"high":860,"low":874,"close":888,"change":1307,"percent_change":507,"volume":900,"transactions":9,"vwap":888},"2025-10-17",{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":499,"volume":1111,"transactions":9,"vwap":1355},"2025-10-16",25.918,-0.014,{"date":1358,"open":868,"high":868,"low":1359,"close":1359,"change":1213,"percent_change":1214,"volume":1040,"transactions":9,"vwap":1359},"2025-10-15",25.932,{"date":1361,"open":628,"high":874,"low":628,"close":718,"change":1362,"percent_change":561,"volume":1191,"transactions":9,"vwap":718},"2025-10-14",-0.051,{"date":1364,"open":1131,"high":745,"low":893,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-10-13",25.911,0.066,0.26,3200,{"date":1370,"open":745,"high":745,"low":726,"close":726,"change":1371,"percent_change":1372,"volume":1313,"transactions":9,"vwap":726},"2025-10-10",-0.115,-0.44,{"date":1374,"open":1038,"high":1038,"low":1022,"close":1022,"change":463,"percent_change":464,"volume":1262,"transactions":9,"vwap":1022},"2025-10-09",{"date":1376,"open":1053,"high":1053,"low":1033,"close":1033,"change":507,"percent_change":519,"volume":1377,"transactions":9,"vwap":1033},"2025-10-08",5200,{"date":1379,"open":1053,"high":1053,"low":1058,"close":1058,"change":819,"percent_change":820,"volume":1380,"transactions":9,"vwap":1058},"2025-10-07",600,{"date":1382,"open":1029,"high":1083,"low":1029,"close":1053,"change":1383,"percent_change":714,"volume":660,"transactions":9,"vwap":1053},"2025-10-06",0.033,{"date":1385,"open":1386,"high":1013,"low":1021,"close":1387,"change":1388,"percent_change":1045,"volume":707,"transactions":9,"vwap":1387},"2025-10-03",26.011,26.017,-0.008,{"date":1390,"open":1386,"high":1029,"low":1386,"close":1058,"change":491,"percent_change":492,"volume":821,"transactions":9,"vwap":1058},"2025-10-02",{"date":1392,"open":1029,"high":1053,"low":875,"close":1043,"change":1393,"percent_change":820,"volume":676,"transactions":9,"vwap":1043},"2025-10-01",-0.027,{"date":1395,"open":1029,"high":1044,"low":1098,"close":1396,"change":1397,"percent_change":597,"volume":1095,"transactions":9,"vwap":1396},"2025-09-30",26.047001,-0.019,{"date":1399,"open":1039,"high":1089,"low":1039,"close":1400,"change":789,"percent_change":286,"volume":1197,"transactions":9,"vwap":1400},"2025-09-29",26.066,{"date":1402,"open":1403,"high":1036,"low":1403,"close":1036,"change":260,"percent_change":261,"volume":172,"transactions":9,"vwap":1036},"2025-09-26",25.974,{"date":1405,"open":1020,"high":1033,"low":1406,"close":1020,"change":1407,"percent_change":1408,"volume":698,"transactions":9,"vwap":1020},"2025-09-25",25.963,-0.195,-0.74,{"date":1410,"open":1064,"high":1062,"low":1411,"close":1070,"change":819,"percent_change":820,"volume":964,"transactions":9,"vwap":1070},"2025-09-24",26.165,{"date":1413,"open":1414,"high":1415,"low":1049,"close":1049,"change":279,"percent_change":221,"volume":1416,"transactions":9,"vwap":1049},"2025-09-23",26.229,26.28,9800,{"date":1418,"open":1419,"high":1063,"low":1420,"close":1421,"change":840,"percent_change":212,"volume":1111,"transactions":9,"vwap":1421},"2025-09-22",26.23,26.215,26.22,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":546,"percent_change":714,"volume":1111,"transactions":9,"vwap":1425},"2025-09-19",26.218,26.235,{"date":1427,"open":1428,"high":1429,"low":1079,"close":1049,"change":697,"percent_change":727,"volume":1071,"transactions":9,"vwap":1049},"2025-09-18",26.199,26.26,{"date":1431,"open":1062,"high":1062,"low":1037,"close":1037,"change":491,"percent_change":492,"volume":1111,"transactions":9,"vwap":1037},"2025-09-17",{"date":1433,"open":1068,"high":1068,"low":1434,"close":1434,"change":296,"percent_change":925,"volume":1380,"transactions":9,"vwap":1434},"2025-09-16",26.145,{"date":1436,"open":1013,"high":1088,"low":1043,"close":1437,"change":378,"percent_change":249,"volume":1438,"transactions":9,"vwap":1437},"2025-09-15",26.045,5500,{"date":1440,"open":1441,"high":1089,"low":1441,"close":1089,"change":519,"percent_change":569,"volume":1209,"transactions":9,"vwap":1089},"2025-09-12",26.063,{"date":1443,"open":1029,"high":1084,"low":1029,"close":1084,"change":1444,"percent_change":1445,"volume":1262,"transactions":9,"vwap":1084},"2025-09-11",0.155,0.6,{"date":1447,"open":1036,"high":1036,"low":1023,"close":1023,"change":261,"percent_change":438,"volume":834,"transactions":9,"vwap":1023},"2025-09-10",{"date":1449,"open":1008,"high":1013,"low":875,"close":1120,"change":507,"percent_change":519,"volume":1215,"transactions":9,"vwap":1120},"2025-09-09",{"date":1451,"open":860,"high":1009,"low":860,"close":1009,"change":386,"percent_change":457,"volume":1240,"transactions":9,"vwap":1009},"2025-09-08",{"date":1453,"open":695,"high":710,"low":695,"close":1204,"change":913,"percent_change":69,"volume":1205,"transactions":9,"vwap":1204},"2025-09-05",{"date":1455,"open":627,"high":628,"low":627,"close":628,"change":386,"percent_change":457,"volume":1456,"transactions":9,"vwap":628},"2025-09-04",200,{"date":1458,"open":417,"high":417,"low":417,"close":417,"change":913,"percent_change":69,"volume":1456,"transactions":9,"vwap":417},"2025-09-03",{"date":1460,"open":345,"high":477,"low":345,"close":477,"change":1461,"percent_change":1462,"volume":1308,"transactions":9,"vwap":477},"2025-09-02",-0.029,-0.11,{"date":1464,"open":401,"high":434,"low":576,"close":1465,"change":1254,"percent_change":1046,"volume":974,"transactions":9,"vwap":1465},"2025-08-29",25.744,{"date":1467,"open":425,"high":425,"low":426,"close":426,"change":621,"percent_change":269,"volume":1456,"transactions":9,"vwap":426},"2025-08-28",{"date":1469,"open":408,"high":417,"low":401,"close":1470,"change":186,"percent_change":187,"volume":1156,"transactions":9,"vwap":1470},"2025-08-27",25.766,{"date":1472,"open":354,"high":417,"low":354,"close":990,"change":1059,"percent_change":1218,"volume":851,"transactions":9,"vwap":990},"2025-08-26",{"date":1474,"open":874,"high":887,"low":718,"close":887,"change":1159,"percent_change":1160,"volume":959,"transactions":9,"vwap":887},"2025-08-25",{"date":1476,"open":618,"high":887,"low":618,"close":1200,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1200},"2025-08-22",0.181,0.7,24200,{"date":1481,"open":444,"high":401,"low":345,"close":576,"change":1296,"percent_change":1046,"volume":1482,"transactions":9,"vwap":576},"2025-08-21",10800,{"date":1484,"open":740,"high":1485,"low":740,"close":1485,"change":1486,"percent_change":50,"volume":1380,"transactions":9,"vwap":1485},"2025-08-20",25.737,0.047,{"date":1488,"open":435,"high":401,"low":344,"close":345,"change":378,"percent_change":249,"volume":1095,"transactions":9,"vwap":345},"2025-08-19",{"date":1490,"open":433,"high":369,"low":433,"close":436,"change":363,"percent_change":363,"volume":1491,"transactions":9,"vwap":436},"2025-08-18",5900,{"date":1493,"open":436,"high":436,"low":436,"close":436,"change":546,"percent_change":547,"volume":1494,"transactions":9,"vwap":436},"2025-08-15",100,{"date":1496,"open":1497,"high":433,"low":353,"close":435,"change":212,"percent_change":802,"volume":1416,"transactions":9,"vwap":435},"2025-08-14",25.661,{"date":1499,"open":1500,"high":369,"low":435,"close":369,"change":1501,"percent_change":1502,"volume":1292,"transactions":9,"vwap":369},"2025-08-13",25.742,0.082,0.32,{"date":1504,"open":344,"high":497,"low":344,"close":1505,"change":1094,"percent_change":129,"volume":769,"transactions":9,"vwap":1505},"2025-08-12",25.678,{"date":1507,"open":393,"high":444,"low":393,"close":1508,"change":741,"percent_change":221,"volume":1509,"transactions":9,"vwap":1508},"2025-08-11",25.654,7400,{"date":1511,"open":1512,"high":401,"low":1513,"close":490,"change":713,"percent_change":714,"volume":769,"transactions":9,"vwap":490},"2025-08-08",25.655,25.649,{"date":1515,"open":435,"high":401,"low":346,"close":1516,"change":1517,"percent_change":464,"volume":1518,"transactions":9,"vwap":1516},"2025-08-07",25.641,-0.054,9900,{"date":1520,"open":402,"high":435,"low":402,"close":444,"change":269,"percent_change":270,"volume":1161,"transactions":9,"vwap":444},"2025-08-06",{"date":1522,"open":402,"high":490,"low":353,"close":392,"change":696,"percent_change":697,"volume":1523,"transactions":9,"vwap":392},"2025-08-05",10700,{"date":1525,"open":346,"high":1512,"low":1526,"close":531,"change":1527,"percent_change":427,"volume":1380,"transactions":9,"vwap":531},"2025-08-04",25.634,0.042,{"date":1529,"open":375,"high":375,"low":375,"close":375,"change":904,"percent_change":165,"volume":1456,"transactions":9,"vwap":375},"2025-08-01",{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":457,"volume":821,"transactions":9,"vwap":1533},"2025-07-31",25.59,25.559,0.058,{"date":1536,"open":292,"high":267,"low":292,"close":1537,"change":1517,"percent_change":464,"volume":1111,"transactions":9,"vwap":1537},"2025-07-30",25.501,{"date":1539,"open":256,"high":344,"low":320,"close":320,"change":386,"percent_change":1540,"volume":1173,"transactions":9,"vwap":320},"2025-07-29",0.24,{"date":1542,"open":247,"high":278,"low":247,"close":1543,"change":249,"percent_change":978,"volume":1240,"transactions":9,"vwap":1543},"2025-07-28",25.495,{"date":1545,"open":344,"high":392,"low":344,"close":392,"change":261,"percent_change":427,"volume":1494,"transactions":9,"vwap":392},"2025-07-25",{"date":1547,"open":375,"high":336,"low":375,"close":336,"change":363,"percent_change":363,"volume":1494,"transactions":9,"vwap":336},"2025-07-24",{"date":1549,"open":1532,"high":1550,"low":1532,"close":336,"change":260,"percent_change":261,"volume":1456,"transactions":9,"vwap":336},"2025-07-23",25.626,{"date":1552,"open":1532,"high":1553,"low":567,"close":1553,"change":1383,"percent_change":714,"volume":1456,"transactions":9,"vwap":1553},"2025-07-22",25.615,{"date":1555,"open":257,"high":353,"low":545,"close":1556,"change":877,"percent_change":547,"volume":1557,"transactions":9,"vwap":1556},"2025-07-21",25.582,13800,{"date":1559,"open":568,"high":1560,"low":568,"close":1560,"change":895,"percent_change":776,"volume":1456,"transactions":9,"vwap":1560},"2025-07-18",25.545,{"date":1562,"open":277,"high":559,"low":277,"close":1537,"change":1563,"percent_change":1160,"volume":1308,"transactions":9,"vwap":1537},"2025-07-17",0.018,{"date":1565,"open":303,"high":1566,"low":1567,"close":1566,"change":1568,"percent_change":776,"volume":1380,"transactions":9,"vwap":1566},"2025-07-16",25.483,25.445,0.043,{"date":1570,"open":1543,"high":1543,"low":304,"close":302,"change":1571,"percent_change":883,"volume":1572,"transactions":9,"vwap":302},"2025-07-15",-0.068,1800,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":129,"volume":1494,"transactions":9,"vwap":1575},"2025-07-14",25.508,0.023,{"date":1578,"open":277,"high":292,"low":303,"close":1579,"change":378,"percent_change":379,"volume":707,"transactions":9,"vwap":1579},"2025-07-11",25.485,{"date":1581,"open":292,"high":276,"low":292,"close":276,"change":385,"percent_change":386,"volume":1262,"transactions":9,"vwap":276},"2025-07-10",{"date":1583,"open":292,"high":568,"low":292,"close":939,"change":713,"percent_change":714,"volume":1584,"transactions":9,"vwap":939},"2025-07-09",5400,{"date":1586,"open":1587,"high":247,"low":303,"close":1588,"change":1589,"percent_change":339,"volume":1308,"transactions":9,"vwap":1588},"2025-07-08",25.484,25.481,-0.024,{"date":1591,"open":276,"high":276,"low":559,"close":559,"change":1371,"percent_change":1592,"volume":1209,"transactions":9,"vwap":559},"2025-07-07",-0.45,{"date":1594,"open":1532,"high":346,"low":567,"close":335,"change":895,"percent_change":776,"volume":1167,"transactions":9,"vwap":335},"2025-07-03",{"date":1596,"open":292,"high":1597,"low":292,"close":1597,"change":186,"percent_change":187,"volume":1456,"transactions":9,"vwap":1597},"2025-07-02",25.576,{"date":1599,"open":278,"high":320,"low":278,"close":320,"change":1600,"percent_change":1160,"volume":1456,"transactions":9,"vwap":320},"2025-07-01",0.017,{"date":1602,"open":1603,"high":1604,"low":303,"close":1604,"change":1605,"percent_change":1303,"volume":1456,"transactions":9,"vwap":1604},"2025-06-30",25.475,25.538,0.092,{"date":1607,"open":312,"high":292,"low":304,"close":1608,"change":1609,"percent_change":279,"volume":669,"transactions":9,"vwap":1608},"2025-06-27",25.446,-0.004,{"date":1611,"open":302,"high":312,"low":302,"close":312,"change":918,"percent_change":919,"volume":1494,"transactions":9,"vwap":312},"2025-06-26",{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1059,"percent_change":1615,"volume":1494,"transactions":9,"vwap":1614},"2025-06-25",25.393,-0.63,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1502,"volume":1494,"transactions":9,"vwap":1618},"2025-06-24",25.553,0.081,{"date":1621,"open":1622,"high":277,"low":1622,"close":1623,"change":1600,"percent_change":1160,"volume":1624,"transactions":9,"vwap":1623},"2025-06-23",25.465,25.472,2800,{"date":1626,"open":293,"high":294,"low":293,"close":294,"change":261,"percent_change":427,"volume":1456,"transactions":9,"vwap":294},"2025-06-20",{"date":1628,"open":293,"high":304,"low":943,"close":943,"change":261,"percent_change":427,"volume":1262,"transactions":9,"vwap":943},"2025-06-18",{"date":1630,"open":248,"high":1631,"low":1632,"close":1632,"change":313,"percent_change":314,"volume":1308,"transactions":9,"vwap":1632},"2025-06-17",25.39,25.375,{"date":1634,"open":1631,"high":1532,"low":238,"close":277,"change":427,"percent_change":119,"volume":1635,"transactions":9,"vwap":277},"2025-06-16",18400,{"date":1637,"open":1638,"high":1638,"low":942,"close":942,"change":1331,"percent_change":1639,"volume":900,"transactions":9,"vwap":942},"2025-06-13",25.35,-1.13,{"date":1641,"open":1642,"high":402,"low":1632,"close":375,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":375},"2025-06-12",25.389,0.255,1.01,18600,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1540,"volume":676,"transactions":9,"vwap":1650},"2025-06-11",25.34,25.37,25.355,0.061,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1159,"percent_change":187,"volume":1494,"transactions":9,"vwap":1655},"2025-06-10",25.3,25.294,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":363,"percent_change":363,"volume":1456,"transactions":9,"vwap":1659},"2025-06-09",25.25,25.275,{"date":1661,"open":955,"high":311,"low":1658,"close":1659,"change":363,"percent_change":363,"volume":1662,"transactions":9,"vwap":1659},"2025-06-06",29100,{"date":1664,"open":1665,"high":1666,"low":949,"close":1659,"change":378,"percent_change":379,"volume":1667,"transactions":9,"vwap":1659},"2025-06-05",25.29,25.305,3000,{"date":1669,"open":1659,"high":1648,"low":1659,"close":942,"change":1160,"percent_change":1214,"volume":1670,"transactions":9,"vwap":942},"2025-06-04",30100,{"date":1672,"open":956,"high":1658,"low":1673,"close":1658,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1658},"2025-06-03",25.195,0.103,0.41,6200,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1091,"volume":1494,"transactions":9,"vwap":1679},"2025-06-02",25.147,0.063,{"date":1682,"open":1683,"high":228,"low":1684,"close":1685,"change":519,"percent_change":1059,"volume":1377,"transactions":9,"vwap":1685},"2025-05-30",25.08,25.049999,25.084,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":260,"volume":1692,"transactions":9,"vwap":1690},"2025-05-29",25.09,25.17,25.124,0.003,35400,{"date":177,"open":1694,"high":230,"low":1683,"close":1695,"change":1696,"percent_change":261,"volume":1697,"transactions":9,"vwap":1695},25.11,25.121,0.011,299500]