[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MANI":3,"homepage-market-summary":29,"stock-historical-MANI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MANI","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},"Man Active Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7771,1.738,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.645,25.65,25.6001,25.6294,0.0156,0.06,1769.798,26.29,24.85,2603.3701028406376,55.2,263,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},5742,1510045.895813,2.01,"2025-09-18",[180,183,192,201,211,219,227,235,244,253,263,270,279,285,293,300,308,318,326,332,340,348,354,360,366,373,380,388,394,400,408,416,423,430,440,446,454,460,468,473,480,486,494,501,508,515,522,528,535,541,547,555,562,570,576,582,588,595,600,605,612,615,619,624,628,633,639,645,650,654,660,666,672,677,681,685,688,690,694,698,702,707,714,718,722,726,729,732,738,743,746,750,754,758,762,768,771,774,779,783,786,789,792,795,798,800,802,804,807,811,818,823,828,833,835,839,845,850,855,860,864,870,874,879,887,893,897,904,908,913,917,921,926,930,933,937,941,949,953,958,962,966,968,970,976,979,983,988,991,995,999,1002,1007,1010,1014,1017,1021,1023,1025,1029,1031,1033,1035,1038,1040,1043,1045,1048,1050,1052,1054,1057,1060,1063,1067,1070,1074,1077,1083,1088,1092,1096,1098,1102,1105,1109,1112,1115,1120,1124,1127,1132,1135,1139,1141,1144,1148,1154,1158,1162,1165,1171,1176,1182,1184,1186,1190,1193,1195,1198,1201,1204,1209,1211,1215,1219,1222,1226,1228,1231,1234,1236,1240,1242,1244,1247,1250,1253,1256,1258,1260,1262,1265,1271,1276,1280,1282,1285,1287,1289,1293,1296,1300,1302,1305,1309,1311,1314,1316,1319,1321,1325,1329,1331,1334,1337,1341,1343,1348,1350,1353,1357,1360],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},70,25.6452,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",25.73,25.57,-0.0405,-0.16,11680.2731,61,25.6264,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",25.6786,25.6699,-0.0101,-0.04,508.2731,40,25.6774,{"date":202,"open":203,"high":204,"low":18,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",25.67,25.7,25.68,0.0369,0.14,5892.2731,38,25.6705,{"date":212,"open":204,"high":204,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",25.6431,-0.0369,-0.14,629.2741,94,25.6825,{"date":220,"open":221,"high":205,"low":221,"close":205,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",25.6707,-0.085,-0.33,710.2551,20,25.6868,{"date":228,"open":185,"high":229,"low":185,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",25.765,-0.0139,-0.05,569.2561,24,25.735,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",25.82,25.7789,-0.451,-1.72,1733.2731,54,25.8026,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",26.235,26.2299,-0.0401,-0.15,713.5017,39,26.2368,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",26.265,26.27,26.231,0.025,0.1,1221.6004,29,26.2507,{"date":264,"open":265,"high":24,"low":265,"close":266,"change":267,"percent_change":70,"volume":268,"transactions":225,"vwap":269},"2026-09-21",26.23,26.245,0.055,1774.6004,26.2802,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",26.145,26.19,0.0287,0.11,585.5974,16,26.1457,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":51,"volume":283,"transactions":209,"vwap":284},"2026-09-17",26.1613,0.0478,215.5974,26.1877,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",26.1135,0.0195,0.07,60.611213,17,26.1196,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":289,"volume":298,"transactions":291,"vwap":299},"2026-09-15",26.09,26.094,0.019,140.5974,26.0882,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",26.075,0.045,0.17,96.5974,18,26.0438,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",26.04,26.11,26.03,-0.045,-0.17,2634.5974,31,26.0708,{"date":319,"open":320,"high":320,"low":310,"close":302,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",26.13,-0.035,-0.13,154543.0836,353,26.1189,{"date":327,"open":311,"high":311,"low":311,"close":311,"change":328,"percent_change":329,"volume":330,"transactions":306,"vwap":331},"2026-09-09",0.021,0.08,15.9804,26.0823,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",26.089,-0.009,-0.03,19.0964,21,26.0697,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":225,"vwap":347},"2026-09-04",26.1,26.098,0.088,0.34,170.7094,26.0982,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":336,"percent_change":351,"volume":352,"transactions":277,"vwap":353},"2026-09-03",26.01,-0.12,14.6004,26.0225,{"date":355,"open":295,"high":295,"low":310,"close":310,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",0,13561.5984,103,26.0818,{"date":361,"open":342,"high":342,"low":310,"close":310,"change":362,"percent_change":249,"volume":363,"transactions":364,"vwap":365},"2026-09-01",-0.0396,1339.7894,27,26.0904,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":329,"volume":370,"transactions":371,"vwap":372},"2026-08-31",26.0796,0.0209,186.6044,23,26.0794,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":306,"vwap":379},"2026-08-28",26.0587,0.0087,0.03,15.6044,26.0593,{"date":381,"open":295,"high":295,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",26.05,-0.0048,-0.02,49008.6384,73,26.0628,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":22,"volume":392,"transactions":291,"vwap":393},"2026-08-26",26.0548,0.0148,15.5984,26.0434,{"date":395,"open":310,"high":310,"low":310,"close":310,"change":396,"percent_change":397,"volume":398,"transactions":306,"vwap":399},"2026-08-25",0.0123,0.05,15.6914,26.0289,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":338,"vwap":407},"2026-08-24",26.015,26.0277,0.0341,0.13,1282.5984,26.0148,{"date":409,"open":382,"high":382,"low":410,"close":411,"change":412,"percent_change":275,"volume":413,"transactions":414,"vwap":415},"2026-08-21",25.99,25.9936,0.0286,1077.0734,71,26.0319,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":329,"volume":420,"transactions":421,"vwap":422},"2026-08-20",25.965,0.02,51.8914,25,25.9617,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":371,"vwap":429},"2026-08-19",25.945,0.002,0.01,108.7104,25.97,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":261,"vwap":439},"2026-08-18",25.95,25.9999,25.89,25.943,-0.017,-0.07,1438.0214,25.9441,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":-6,"volume":444,"transactions":306,"vwap":445},"2026-08-17",25.96,-0.0011,99.5984,25.9252,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":336,"volume":451,"transactions":452,"vwap":453},"2026-08-14",26.02,25.9611,-0.0089,1984.7934,57,26.0103,{"date":455,"open":456,"high":429,"low":456,"close":429,"change":457,"percent_change":405,"volume":458,"transactions":277,"vwap":459},"2026-08-13",25.9239,0.035,246.5824,25.9268,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":419,"percent_change":329,"volume":465,"transactions":466,"vwap":467},"2026-08-12",25.8851,26,25.935,2087.7074,19,25.9877,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":336,"percent_change":351,"volume":471,"transactions":225,"vwap":472},"2026-08-11",25.915,32.9994,25.9462,{"date":474,"open":475,"high":410,"low":425,"close":425,"change":397,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-10",25.98,0.19,704.9804,51,25.9791,{"date":481,"open":482,"high":442,"low":482,"close":482,"change":258,"percent_change":259,"volume":483,"transactions":484,"vwap":485},"2026-08-07",25.895,5689.7504,67,25.9537,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":463,"vwap":493},"2026-08-06",25.93,25.87,0.0412,0.16,619.3604,25.9277,{"date":495,"open":496,"high":434,"low":497,"close":497,"change":498,"percent_change":22,"volume":499,"transactions":371,"vwap":500},"2026-08-05",25.88,25.8288,0.0167,1574.5824,25.8833,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":397,"volume":506,"transactions":507,"vwap":503},"2026-08-04",25.83,25.8121,0.0121,5797.5824,14,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":303,"percent_change":304,"volume":513,"transactions":306,"vwap":514},"2026-08-03",25.85,25.86,25.8,228.9694,25.8463,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":491,"volume":520,"transactions":507,"vwap":521},"2026-07-31",25.75,25.755,0.0418,112.5824,25.7503,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":329,"volume":526,"transactions":507,"vwap":527},"2026-07-30",25.7132,0.0211,63.5824,25.7334,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":249,"volume":532,"transactions":533,"vwap":534},"2026-07-29",25.6921,-0.0379,12.5824,13,25.7142,{"date":536,"open":185,"high":185,"low":185,"close":185,"change":537,"percent_change":384,"volume":538,"transactions":539,"vwap":540},"2026-07-28",-0.005,335.5824,45,25.7467,{"date":542,"open":543,"high":543,"low":234,"close":234,"change":544,"percent_change":275,"volume":545,"transactions":277,"vwap":546},"2026-07-27",25.769,0.0281,268.5824,25.7533,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":397,"volume":552,"transactions":553,"vwap":554},"2026-07-24",25.76,25.7069,0.0119,704.3714,30,25.7564,{"date":556,"open":204,"high":557,"low":558,"close":558,"change":559,"percent_change":197,"volume":560,"transactions":233,"vwap":561},"2026-07-23",25.72,25.695,-0.0098,2575.3754,25.7122,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":338,"vwap":569},"2026-07-22",25.7351,25.7048,-0.0202,-0.08,828.4594,25.7216,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":356,"percent_change":356,"volume":573,"transactions":574,"vwap":575},"2026-07-21",25.725,10.5824,10,25.7161,{"date":577,"open":572,"high":572,"low":572,"close":572,"change":578,"percent_change":356,"volume":579,"transactions":580,"vwap":581},"2026-07-20",0.0003,69.6204,12,25.7247,{"date":583,"open":572,"high":572,"low":581,"close":581,"change":584,"percent_change":427,"volume":585,"transactions":586,"vwap":587},"2026-07-17",0.0033,1278.5824,11,25.7251,{"date":589,"open":590,"high":517,"low":591,"close":591,"change":592,"percent_change":259,"volume":593,"transactions":580,"vwap":594},"2026-07-16",25.74,25.7214,0.0264,2621.5824,25.7495,{"date":596,"open":185,"high":590,"low":558,"close":558,"change":597,"percent_change":22,"volume":598,"transactions":225,"vwap":599},"2026-07-15",0.0147,5064.0724,25.7221,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":427,"volume":532,"transactions":586,"vwap":604},"2026-07-14",25.6803,0.0037,25.6767,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":533,"vwap":611},"2026-07-13",25.6766,-0.0034,-0.01,19.5824,25.6689,{"date":613,"open":557,"high":557,"low":205,"close":205,"change":609,"percent_change":197,"volume":614,"transactions":9,"vwap":205},"2026-07-10",2300,{"date":616,"open":204,"high":204,"low":617,"close":617,"change":457,"percent_change":207,"volume":618,"transactions":9,"vwap":617},"2026-07-09",25.69,3600,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":321,"percent_change":215,"volume":623,"transactions":9,"vwap":622},"2026-07-08",25.702,25.655,200,{"date":625,"open":617,"high":617,"low":617,"close":617,"change":626,"percent_change":130,"volume":627,"transactions":9,"vwap":617},"2026-07-07",0.024,1900,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":207,"volume":632,"transactions":9,"vwap":630},"2026-07-06",25.666,0.036,100,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":-6,"volume":638,"transactions":9,"vwap":636},"2026-07-02",25.625,25.63,-0.001,900,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":207,"volume":644,"transactions":9,"vwap":642},"2026-07-01",25.6,25.631,0.037,1600,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":427,"volume":623,"transactions":9,"vwap":648},"2026-06-30",25.61,25.594,0.003,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":631,"percent_change":207,"volume":653,"transactions":9,"vwap":652},"2026-06-29",25.591,20100,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-26",25.555,-0.025,-0.1,20300,{"date":661,"open":186,"high":662,"low":186,"close":663,"change":377,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-25",25.59,25.58,0.12,45400,{"date":667,"open":186,"high":663,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-24",25.55,-0.398,-1.53,600,{"date":673,"open":475,"high":475,"low":674,"close":674,"change":675,"percent_change":609,"volume":676,"transactions":9,"vwap":674},"2026-06-23",25.948,-0.002,400,{"date":678,"open":475,"high":475,"low":679,"close":432,"change":427,"percent_change":680,"volume":638,"transactions":9,"vwap":432},"2026-06-22",25.926,0.04,{"date":682,"open":442,"high":429,"low":683,"close":683,"change":267,"percent_change":70,"volume":684,"transactions":9,"vwap":683},"2026-06-18",25.94,15300,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":609,"percent_change":197,"volume":632,"transactions":9,"vwap":687},"2026-06-17",25.885,{"date":689,"open":482,"high":482,"low":482,"close":482,"change":258,"percent_change":259,"volume":632,"transactions":9,"vwap":482},"2026-06-16",{"date":691,"open":489,"high":489,"low":692,"close":489,"change":427,"percent_change":680,"volume":693,"transactions":9,"vwap":489},"2026-06-15",25.844,800,{"date":695,"open":510,"high":489,"low":510,"close":511,"change":696,"percent_change":405,"volume":697,"transactions":9,"vwap":511},"2026-06-12",0.034,3200,{"date":699,"open":549,"high":700,"low":549,"close":700,"change":701,"percent_change":130,"volume":676,"transactions":9,"vwap":700},"2026-06-11",25.826,0.022,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":231,"volume":671,"transactions":9,"vwap":705},"2026-06-10",25.836,25.804,-0.013,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-09",25.84,25.817,-0.023,-0.09,2900,{"date":715,"open":510,"high":442,"low":709,"close":709,"change":716,"percent_change":680,"volume":717,"transactions":9,"vwap":709},"2026-06-08",0.011,3100,{"date":719,"open":510,"high":511,"low":720,"close":720,"change":721,"percent_change":712,"volume":638,"transactions":9,"vwap":720},"2026-06-05",25.829,-0.024,{"date":723,"open":510,"high":511,"low":510,"close":724,"change":626,"percent_change":130,"volume":725,"transactions":9,"vwap":724},"2026-06-04",25.853,3500,{"date":727,"open":512,"high":720,"low":512,"close":720,"change":728,"percent_change":609,"volume":623,"transactions":9,"vwap":720},"2026-06-03",-0.003,{"date":730,"open":709,"high":709,"low":731,"close":731,"change":637,"percent_change":-6,"volume":632,"transactions":9,"vwap":731},"2026-06-02",25.832,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":130,"volume":737,"transactions":9,"vwap":735},"2026-06-01",25.79,25.833,0.023,700,{"date":739,"open":511,"high":740,"low":741,"close":741,"change":419,"percent_change":329,"volume":742,"transactions":9,"vwap":741},"2026-05-29",25.869,25.81,1100,{"date":744,"open":734,"high":734,"low":734,"close":734,"change":745,"percent_change":419,"volume":632,"transactions":9,"vwap":734},"2026-05-28",0.006,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":215,"volume":632,"transactions":9,"vwap":748},"2026-05-27",25.784,-0.036,{"date":751,"open":512,"high":237,"low":512,"close":237,"change":752,"percent_change":753,"volume":676,"transactions":9,"vwap":237},"2026-05-26",0.064,0.25,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":397,"volume":632,"transactions":9,"vwap":756},"2026-05-22",25.756,0.013,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":259,"volume":632,"transactions":9,"vwap":760},"2026-05-21",25.743,0.027,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":632,"transactions":9,"vwap":765},"2026-05-20",25.66,25.716,0.066,0.26,{"date":769,"open":18,"high":18,"low":18,"close":18,"change":770,"percent_change":22,"volume":632,"transactions":9,"vwap":18},"2026-05-19",0.015,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":728,"percent_change":609,"volume":623,"transactions":9,"vwap":773},"2026-05-18",25.635,{"date":775,"open":641,"high":776,"low":641,"close":777,"change":778,"percent_change":384,"volume":671,"transactions":9,"vwap":777},"2026-05-15",25.64,25.638,-0.004,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":336,"volume":632,"transactions":9,"vwap":781},"2026-05-14",25.642,-0.008,{"date":784,"open":647,"high":18,"low":647,"close":18,"change":427,"percent_change":680,"volume":785,"transactions":9,"vwap":18},"2026-05-13",2100,{"date":787,"open":17,"high":205,"low":647,"close":776,"change":384,"percent_change":567,"volume":788,"transactions":9,"vwap":776},"2026-05-12",15900,{"date":790,"open":791,"high":205,"low":18,"close":764,"change":537,"percent_change":384,"volume":627,"transactions":9,"vwap":764},"2026-05-11",25.659,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":696,"percent_change":405,"volume":632,"transactions":9,"vwap":794},"2026-05-08",25.665,{"date":796,"open":642,"high":642,"low":642,"close":642,"change":797,"percent_change":437,"volume":623,"transactions":9,"vwap":642},"2026-05-07",-0.019,{"date":799,"open":18,"high":18,"low":18,"close":18,"change":356,"percent_change":356,"volume":632,"transactions":9,"vwap":18},"2026-05-06",{"date":801,"open":18,"high":18,"low":18,"close":18,"change":419,"percent_change":329,"volume":638,"transactions":9,"vwap":18},"2026-05-05",{"date":803,"open":636,"high":636,"low":636,"close":636,"change":736,"percent_change":130,"volume":632,"transactions":9,"vwap":636},"2026-05-04",{"date":805,"open":806,"high":806,"low":806,"close":806,"change":631,"percent_change":207,"volume":632,"transactions":9,"vwap":806},"2026-05-01",25.607,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":258,"percent_change":259,"volume":623,"transactions":9,"vwap":810},"2026-04-30",25.54,25.571,{"date":812,"open":663,"high":663,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-04-29",25.5,25.546,-0.054,-0.21,64300,{"date":819,"open":820,"high":641,"low":820,"close":641,"change":821,"percent_change":377,"volume":822,"transactions":9,"vwap":641},"2026-04-28",25.575,0.008,26200,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":405,"volume":623,"transactions":9,"vwap":826},"2026-04-27",25.56,25.592,0.032,{"date":829,"open":830,"high":830,"low":825,"close":825,"change":831,"percent_change":397,"volume":832,"transactions":9,"vwap":825},"2026-04-24",25.561,0.014,300,{"date":834,"open":814,"high":814,"low":814,"close":814,"change":335,"percent_change":197,"volume":632,"transactions":9,"vwap":814},"2026-04-23",{"date":836,"open":837,"high":837,"low":656,"close":656,"change":838,"percent_change":259,"volume":832,"transactions":9,"vwap":656},"2026-04-22",25.572,0.026,{"date":840,"open":841,"high":825,"low":842,"close":842,"change":843,"percent_change":844,"volume":644,"transactions":9,"vwap":842},"2026-04-21",25.549,25.529,-0.015,-0.06,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":289,"volume":632,"transactions":9,"vwap":848},"2026-04-20",25.565,25.544,0.017,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":632,"transactions":9,"vwap":852},"2026-04-17",25.527,0.077,0.3,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":427,"percent_change":680,"volume":614,"transactions":9,"vwap":859},"2026-04-16",25.47,25.445,25.45,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":680,"percent_change":491,"volume":671,"transactions":9,"vwap":863},"2026-04-15",25.41,25.44,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":258,"percent_change":259,"volume":869,"transactions":9,"vwap":868},"2026-04-14",25.395,25.42,25.4,1400,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":761,"percent_change":275,"volume":632,"transactions":9,"vwap":873},"2026-04-13",25.37,25.375,{"date":875,"open":872,"high":876,"low":877,"close":877,"change":878,"percent_change":377,"volume":693,"transactions":9,"vwap":877},"2026-04-10",25.39,25.348,0.007,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":22,"volume":886,"transactions":9,"vwap":884},"2026-04-09",25.34,25.345,25.323,25.341,0.016,1300,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":869,"transactions":9,"vwap":890},"2026-04-08",25.335,25.325,0.111,0.44,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":197,"volume":632,"transactions":9,"vwap":895},"2026-04-07",25.214,-0.011,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":356,"percent_change":356,"volume":903,"transactions":9,"vwap":902},"2026-04-06",25.245,25.29,25.21,25.225,10800,{"date":905,"open":906,"high":902,"low":907,"close":902,"change":303,"percent_change":51,"volume":869,"transactions":9,"vwap":902},"2026-04-02",25.215,25.184,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":831,"percent_change":22,"volume":912,"transactions":9,"vwap":911},"2026-04-01",25.2,25.18,1700,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":626,"percent_change":259,"volume":644,"transactions":9,"vwap":916},"2026-03-31",25.11,25.166,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":680,"volume":632,"transactions":9,"vwap":919},"2026-03-30",25.142,0.009,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":711,"percent_change":712,"volume":671,"transactions":9,"vwap":924},"2026-03-27",25.1,25.133,25.08,{"date":927,"open":911,"high":911,"low":928,"close":928,"change":929,"percent_change":314,"volume":623,"transactions":9,"vwap":928},"2026-03-26",25.156,-0.044,{"date":931,"open":910,"high":910,"low":910,"close":910,"change":932,"percent_change":249,"volume":632,"transactions":9,"vwap":910},"2026-03-25",-0.039,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":384,"volume":632,"transactions":9,"vwap":935},"2026-03-24",25.239,-0.006,{"date":938,"open":939,"high":899,"low":939,"close":899,"change":940,"percent_change":345,"volume":671,"transactions":9,"vwap":899},"2026-03-23",25.22,0.086,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":912,"transactions":9,"vwap":946},"2026-03-20",25.17,25.174,25.14,25.159,-0.107,-0.42,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":289,"volume":632,"transactions":9,"vwap":951},"2026-03-19",25.266,0.018,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":86,"volume":632,"transactions":9,"vwap":956},"2026-03-18",25.25,25.248,-0.062,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":289,"percent_change":961,"volume":632,"transactions":9,"vwap":960},"2026-03-17",25.31,0.28,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":419,"percent_change":329,"volume":632,"transactions":9,"vwap":965},"2026-03-16",25.23,25.24,{"date":967,"open":964,"high":955,"low":911,"close":939,"change":657,"percent_change":658,"volume":614,"transactions":9,"vwap":939},"2026-03-13",{"date":969,"open":899,"high":899,"low":899,"close":899,"change":321,"percent_change":215,"volume":632,"transactions":9,"vwap":899},"2026-03-12",{"date":971,"open":900,"high":900,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-03-11",25.28,-0.065,-0.26,2200,{"date":977,"open":978,"high":978,"low":882,"close":882,"change":701,"percent_change":130,"volume":623,"transactions":9,"vwap":882},"2026-03-10",25.356,{"date":980,"open":935,"high":883,"low":939,"close":883,"change":981,"percent_change":304,"volume":982,"transactions":9,"vwap":883},"2026-03-09",0.043,2600,{"date":984,"open":985,"high":972,"low":985,"close":972,"change":986,"percent_change":987,"volume":632,"transactions":9,"vwap":972},"2026-03-06",25.265,-0.058,-0.23,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":821,"percent_change":377,"volume":632,"transactions":9,"vwap":990},"2026-03-05",25.338,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":267,"percent_change":994,"volume":632,"transactions":9,"vwap":993},"2026-03-04",25.33,0.22,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":322,"volume":632,"transactions":9,"vwap":997},"2026-03-03",25.275,-0.034,{"date":1000,"open":955,"high":1001,"low":955,"close":1001,"change":297,"percent_change":329,"volume":671,"transactions":9,"vwap":1001},"2026-03-02",25.309,{"date":1003,"open":960,"high":1004,"low":1005,"close":900,"change":1006,"percent_change":419,"volume":627,"transactions":9,"vwap":900},"2026-02-27",25.32,25.26,0.005,{"date":1008,"open":960,"high":960,"low":1009,"close":1009,"change":936,"percent_change":384,"volume":832,"transactions":9,"vwap":1009},"2026-02-26",25.285,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":745,"percent_change":419,"volume":832,"transactions":9,"vwap":1013},"2026-02-25",25.3,25.291,{"date":1015,"open":972,"high":1004,"low":1016,"close":1009,"change":384,"percent_change":567,"volume":693,"transactions":9,"vwap":1009},"2026-02-24",25.278,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":336,"percent_change":351,"volume":832,"transactions":9,"vwap":1020},"2026-02-23",25.328,25.305,{"date":1022,"open":889,"high":889,"low":889,"close":889,"change":356,"percent_change":356,"volume":356,"transactions":9,"vwap":889},"2026-02-20",{"date":1024,"open":889,"high":889,"low":889,"close":889,"change":609,"percent_change":197,"volume":632,"transactions":9,"vwap":889},"2026-02-19",{"date":1026,"open":1027,"high":872,"low":882,"close":882,"change":1028,"percent_change":767,"volume":676,"transactions":9,"vwap":882},"2026-02-18",25.361,0.065,{"date":1030,"open":972,"high":972,"low":972,"close":972,"change":419,"percent_change":329,"volume":832,"transactions":9,"vwap":972},"2026-02-17",{"date":1032,"open":1005,"high":1005,"low":1005,"close":1005,"change":356,"percent_change":356,"volume":356,"transactions":9,"vwap":1005},"2026-02-13",{"date":1034,"open":1005,"high":1005,"low":1005,"close":1005,"change":427,"percent_change":680,"volume":356,"transactions":9,"vwap":1005},"2026-02-12",{"date":1036,"open":1037,"high":972,"low":955,"close":955,"change":843,"percent_change":844,"volume":676,"transactions":9,"vwap":955},"2026-02-11",25.27,{"date":1039,"open":985,"high":985,"low":985,"close":985,"change":770,"percent_change":22,"volume":356,"transactions":9,"vwap":985},"2026-02-10",{"date":1041,"open":1042,"high":955,"low":1042,"close":955,"change":427,"percent_change":680,"volume":676,"transactions":9,"vwap":955},"2026-02-09",25.235,{"date":1044,"open":910,"high":955,"low":910,"close":965,"change":1006,"percent_change":419,"volume":693,"transactions":9,"vwap":965},"2026-02-06",{"date":1046,"open":1005,"high":1005,"low":1042,"close":1042,"change":336,"percent_change":351,"volume":1047,"transactions":9,"vwap":1042},"2026-02-05",2700,{"date":1049,"open":985,"high":985,"low":985,"close":985,"change":1006,"percent_change":419,"volume":632,"transactions":9,"vwap":985},"2026-02-04",{"date":1051,"open":960,"high":960,"low":1005,"close":1005,"change":843,"percent_change":844,"volume":676,"transactions":9,"vwap":1005},"2026-02-03",{"date":1053,"open":1037,"high":997,"low":1037,"close":997,"change":427,"percent_change":680,"volume":737,"transactions":9,"vwap":997},"2026-02-02",{"date":1055,"open":1056,"high":985,"low":1056,"close":985,"change":397,"percent_change":166,"volume":832,"transactions":9,"vwap":985},"2026-01-30",25.243,{"date":1058,"open":1059,"high":1059,"low":906,"close":906,"change":778,"percent_change":384,"volume":676,"transactions":9,"vwap":906},"2026-01-29",25.238,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":297,"percent_change":329,"volume":356,"transactions":9,"vwap":1062},"2026-01-28",25.219,{"date":1064,"open":964,"high":964,"low":910,"close":910,"change":22,"percent_change":1065,"volume":1066,"transactions":9,"vwap":910},"2026-01-27",0.24,3000,{"date":1068,"open":943,"high":943,"low":945,"close":945,"change":1069,"percent_change":231,"volume":623,"transactions":9,"vwap":945},"2026-01-26",-0.012,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":405,"volume":356,"transactions":9,"vwap":1072},"2026-01-23",25.152,0.033,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":831,"percent_change":22,"volume":356,"transactions":9,"vwap":1076},"2026-01-22",25.119,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":491,"volume":627,"transactions":9,"vwap":1081},"2026-01-21",25.094999,25.13,25.105,0.039,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":632,"transactions":9,"vwap":1085},"2026-01-20",25.066,-0.069,-0.27,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":427,"percent_change":680,"volume":623,"transactions":9,"vwap":1091},"2026-01-16",25.134,25.135,{"date":1093,"open":1080,"high":1080,"low":1094,"close":1095,"change":770,"percent_change":22,"volume":676,"transactions":9,"vwap":1095},"2026-01-15",25.12,25.125,{"date":1097,"open":915,"high":915,"low":915,"close":915,"change":537,"percent_change":384,"volume":632,"transactions":9,"vwap":915},"2026-01-14",{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":377,"percent_change":664,"volume":671,"transactions":9,"vwap":1101},"2026-01-13",25.087999,25.115,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":258,"percent_change":259,"volume":623,"transactions":9,"vwap":1104},"2026-01-12",25.084999,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":537,"percent_change":384,"volume":623,"transactions":9,"vwap":1108},"2026-01-09",25.09,25.059999,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":377,"percent_change":664,"volume":632,"transactions":9,"vwap":1111},"2026-01-08",25.065001,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":377,"percent_change":664,"volume":632,"transactions":9,"vwap":1114},"2026-01-07",25.035,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":313,"percent_change":1119,"volume":632,"transactions":9,"vwap":1118},"2026-01-06",25.02,25.0049992,-0.18,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1122,"change":457,"percent_change":207,"volume":742,"transactions":9,"vwap":1122},"2026-01-05",25.049999,25.045,{"date":1125,"open":1117,"high":1117,"low":1126,"close":1126,"change":680,"percent_change":491,"volume":832,"transactions":9,"vwap":1126},"2026-01-02",25.014999,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":537,"percent_change":384,"volume":742,"transactions":9,"vwap":1131},"2025-12-31",25.007,25.0090008,24.975,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":609,"percent_change":197,"volume":632,"transactions":9,"vwap":1134},"2025-12-30",24.98,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":356,"percent_change":356,"volume":671,"transactions":9,"vwap":1138},"2025-12-29",24.95,24.99,{"date":1140,"open":1138,"high":1138,"low":1138,"close":1138,"change":419,"percent_change":329,"volume":632,"transactions":9,"vwap":1138},"2025-12-26",{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":457,"percent_change":207,"volume":632,"transactions":9,"vwap":1143},"2025-12-24",24.97,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":770,"percent_change":22,"volume":742,"transactions":9,"vwap":1147},"2025-12-23",24.91,24.935,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1150,"change":657,"percent_change":658,"volume":1153,"transactions":9,"vwap":1150},"2025-12-22",24.92,24.94,24.895,3700,{"date":1155,"open":1151,"high":1156,"low":1157,"close":1156,"change":397,"percent_change":166,"volume":869,"transactions":9,"vwap":1156},"2025-12-19",24.945,24.926,{"date":1159,"open":1160,"high":1146,"low":1160,"close":1152,"change":258,"percent_change":259,"volume":1161,"transactions":9,"vwap":1152},"2025-12-18",24.87,1800,{"date":1163,"open":1164,"high":1164,"low":1160,"close":1160,"change":843,"percent_change":844,"volume":742,"transactions":9,"vwap":1160},"2025-12-17",24.873,{"date":1166,"open":1167,"high":1167,"low":25,"close":1168,"change":1169,"percent_change":1170,"volume":742,"transactions":9,"vwap":1168},"2025-12-16",24.89,24.885,-0.739,-2.88,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":51,"volume":632,"transactions":9,"vwap":1174},"2025-12-15",25.615,25.624,0.046,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1119,"volume":1181,"transactions":9,"vwap":1179},"2025-12-12",25.62,25.578,-0.047,1500,{"date":1183,"open":635,"high":635,"low":635,"close":635,"change":427,"percent_change":680,"volume":632,"transactions":9,"vwap":635},"2025-12-11",{"date":1185,"open":1173,"high":1173,"low":1173,"close":1173,"change":377,"percent_change":664,"volume":623,"transactions":9,"vwap":1173},"2025-12-10",{"date":1187,"open":1188,"high":1189,"low":825,"close":1189,"change":745,"percent_change":419,"volume":638,"transactions":9,"vwap":1189},"2025-12-09",25.562,25.585,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":821,"percent_change":377,"volume":632,"transactions":9,"vwap":1192},"2025-12-08",25.579,{"date":1194,"open":810,"high":810,"low":810,"close":810,"change":537,"percent_change":384,"volume":356,"transactions":9,"vwap":810},"2025-12-05",{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":701,"percent_change":130,"volume":356,"transactions":9,"vwap":1197},"2025-12-04",25.576,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":377,"percent_change":664,"volume":632,"transactions":9,"vwap":1200},"2025-12-03",25.554,{"date":1202,"open":809,"high":825,"low":1203,"close":1203,"change":1006,"percent_change":419,"volume":1181,"transactions":9,"vwap":1203},"2025-12-02",25.524,{"date":1205,"open":185,"high":185,"low":1206,"close":1206,"change":1207,"percent_change":351,"volume":1208,"transactions":9,"vwap":1206},"2025-12-01",25.519,-0.031,4000,{"date":1210,"open":663,"high":663,"low":668,"close":668,"change":258,"percent_change":259,"volume":742,"transactions":9,"vwap":668},"2025-11-28",{"date":1212,"open":825,"high":18,"low":1213,"close":1213,"change":258,"percent_change":259,"volume":1214,"transactions":9,"vwap":1213},"2025-11-26",25.525,2000,{"date":1216,"open":1217,"high":1218,"low":1217,"close":813,"change":427,"percent_change":680,"volume":832,"transactions":9,"vwap":813},"2025-11-25",25.48,25.52,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":303,"percent_change":51,"volume":356,"transactions":9,"vwap":1221},"2025-11-24",25.49,{"date":1223,"open":1224,"high":857,"low":858,"close":858,"change":303,"percent_change":51,"volume":1225,"transactions":9,"vwap":858},"2025-11-21",25.46,3900,{"date":1227,"open":1217,"high":1221,"low":868,"close":868,"change":1006,"percent_change":419,"volume":742,"transactions":9,"vwap":868},"2025-11-20",{"date":1229,"open":1230,"high":1230,"low":866,"close":866,"change":258,"percent_change":259,"volume":623,"transactions":9,"vwap":866},"2025-11-19",25.417,{"date":1232,"open":1233,"high":872,"low":1233,"close":872,"change":356,"percent_change":356,"volume":623,"transactions":9,"vwap":872},"2025-11-18",25.35,{"date":1235,"open":872,"high":872,"low":872,"close":872,"change":728,"percent_change":609,"volume":632,"transactions":9,"vwap":872},"2025-11-17",{"date":1237,"open":876,"high":876,"low":1238,"close":1238,"change":1239,"percent_change":712,"volume":632,"transactions":9,"vwap":1238},"2025-11-14",25.373,-0.022,{"date":1241,"open":866,"high":866,"low":866,"close":866,"change":657,"percent_change":658,"volume":356,"transactions":9,"vwap":866},"2025-11-13",{"date":1243,"open":1217,"high":1217,"low":867,"close":867,"change":336,"percent_change":351,"volume":632,"transactions":9,"vwap":867},"2025-11-12",{"date":1245,"open":1221,"high":825,"low":859,"close":859,"change":258,"percent_change":259,"volume":1246,"transactions":9,"vwap":859},"2025-11-11",7900,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":419,"percent_change":329,"volume":356,"transactions":9,"vwap":1249},"2025-11-10",25.425,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":258,"percent_change":259,"volume":356,"transactions":9,"vwap":1252},"2025-11-07",25.405,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":397,"percent_change":166,"volume":356,"transactions":9,"vwap":1255},"2025-11-06",25.38,{"date":1257,"open":993,"high":993,"low":993,"close":993,"change":427,"percent_change":680,"volume":632,"transactions":9,"vwap":993},"2025-11-05",{"date":1259,"open":1004,"high":1004,"low":1004,"close":1004,"change":427,"percent_change":680,"volume":632,"transactions":9,"vwap":1004},"2025-11-04",{"date":1261,"open":960,"high":960,"low":960,"close":960,"change":321,"percent_change":215,"volume":356,"transactions":9,"vwap":960},"2025-11-03",{"date":1263,"open":868,"high":1221,"low":882,"close":882,"change":377,"percent_change":664,"volume":1264,"transactions":9,"vwap":882},"2025-10-31",17900,{"date":1266,"open":960,"high":1004,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":869,"transactions":9,"vwap":1268},"2025-10-30",25.288,25.315,-0.029,-0.11,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":632,"transactions":9,"vwap":1273},"2025-10-29",25.344,-0.071,-0.28,{"date":1277,"open":862,"high":1278,"low":862,"close":1278,"change":537,"percent_change":384,"volume":1279,"transactions":9,"vwap":1278},"2025-10-28",25.415,1200,{"date":1281,"open":862,"high":867,"low":862,"close":867,"change":680,"percent_change":491,"volume":671,"transactions":9,"vwap":867},"2025-10-27",{"date":1283,"open":868,"high":868,"low":1255,"close":1255,"change":130,"percent_change":1284,"volume":737,"transactions":9,"vwap":1255},"2025-10-24",0.36,{"date":1286,"open":900,"high":900,"low":900,"close":900,"change":377,"percent_change":664,"volume":632,"transactions":9,"vwap":900},"2025-10-23",{"date":1288,"open":1005,"high":1005,"low":1005,"close":1005,"change":626,"percent_change":259,"volume":356,"transactions":9,"vwap":1005},"2025-10-22",{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":437,"volume":356,"transactions":9,"vwap":1291},"2025-10-21",25.236,-0.018,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":838,"percent_change":259,"volume":356,"transactions":9,"vwap":1295},"2025-10-20",25.254,{"date":1297,"open":955,"high":955,"low":1298,"close":1298,"change":920,"percent_change":680,"volume":1299,"transactions":9,"vwap":1298},"2025-10-17",25.228,500,{"date":1301,"open":972,"high":972,"low":1062,"close":1062,"change":537,"percent_change":384,"volume":632,"transactions":9,"vwap":1062},"2025-10-16",{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":696,"percent_change":405,"volume":632,"transactions":9,"vwap":1304},"2025-10-15",25.224,{"date":1306,"open":943,"high":1307,"low":1308,"close":1307,"change":289,"percent_change":961,"volume":886,"transactions":9,"vwap":1307},"2025-10-14",25.19,25.15,{"date":1310,"open":1094,"high":1094,"low":1094,"close":1094,"change":22,"percent_change":1065,"volume":632,"transactions":9,"vwap":1094},"2025-10-13",{"date":1312,"open":1108,"high":1108,"low":1108,"close":1108,"change":712,"percent_change":1313,"volume":356,"transactions":9,"vwap":1108},"2025-10-10",-0.36,{"date":1315,"open":901,"high":901,"low":1308,"close":1308,"change":335,"percent_change":197,"volume":623,"transactions":9,"vwap":1308},"2025-10-09",{"date":1317,"open":1308,"high":946,"low":1308,"close":946,"change":1318,"percent_change":86,"volume":632,"transactions":9,"vwap":946},"2025-10-08",-0.061,{"date":1320,"open":939,"high":939,"low":939,"close":939,"change":1073,"percent_change":405,"volume":632,"transactions":9,"vwap":939},"2025-10-07",{"date":1322,"open":939,"high":939,"low":943,"close":1323,"change":1324,"percent_change":314,"volume":742,"transactions":9,"vwap":1323},"2025-10-06",25.187,-0.042,{"date":1326,"open":964,"high":964,"low":910,"close":1327,"change":920,"percent_change":680,"volume":1328,"transactions":9,"vwap":1327},"2025-10-03",25.229,20500,{"date":1330,"open":939,"high":939,"low":1308,"close":939,"change":419,"percent_change":329,"volume":614,"transactions":9,"vwap":939},"2025-10-02",{"date":1332,"open":1333,"high":910,"low":1333,"close":910,"change":419,"percent_change":329,"volume":693,"transactions":9,"vwap":910},"2025-10-01",25.137,{"date":1335,"open":901,"high":960,"low":911,"close":911,"change":721,"percent_change":658,"volume":1336,"transactions":9,"vwap":911},"2025-09-30",6000,{"date":1338,"open":901,"high":964,"low":1339,"close":1339,"change":1340,"percent_change":844,"volume":644,"transactions":9,"vwap":1339},"2025-09-29",25.204,-0.016,{"date":1342,"open":901,"high":939,"low":901,"close":939,"change":827,"percent_change":405,"volume":785,"transactions":9,"vwap":939},"2025-09-26",{"date":1344,"open":1345,"high":901,"low":911,"close":1346,"change":675,"percent_change":609,"volume":1347,"transactions":9,"vwap":1346},"2025-09-25",25.189,25.188,5800,{"date":1349,"open":1307,"high":1307,"low":1307,"close":1307,"change":1269,"percent_change":1270,"volume":671,"transactions":9,"vwap":1307},"2025-09-24",{"date":1351,"open":939,"high":1012,"low":1352,"close":1062,"change":637,"percent_change":-6,"volume":1153,"transactions":9,"vwap":1062},"2025-09-23",25.205,{"date":1354,"open":901,"high":972,"low":1355,"close":939,"change":770,"percent_change":22,"volume":1356,"transactions":9,"vwap":939},"2025-09-22",25.195,26600,{"date":1358,"open":910,"high":901,"low":1359,"close":1352,"change":1028,"percent_change":767,"volume":717,"transactions":9,"vwap":1352},"2025-09-19",25.181,{"date":178,"open":1308,"high":943,"low":1333,"close":945,"change":609,"percent_change":197,"volume":1361,"transactions":9,"vwap":945},783500]