[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFSM":3,"homepage-market-summary":30,"stock-historical-MFSM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MFSM","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},"MFS Active Intermediate Muni Bond ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5934,0.84948,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.64,23.63,23.67,23.55,23.5868,0.0532,0.23,68504.7357,25.55,23.11,30320.263287051792,21.7,458,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21964,8016686.08505,-2.05,"2025-04-23",[182,185,195,204,215,225,233,243,253,262,273,283,292,302,311,321,330,339,347,355,365,375,384,393,403,414,424,434,441,450,458,466,476,484,490,500,507,515,522,530,536,543,550,555,562,572,581,588,595,602,609,615,623,628,636,646,655,661,669,678,686,690,695,700,708,713,720,725,730,736,743,746,750,754,759,762,766,771,776,781,784,788,791,796,799,802,807,813,817,822,826,833,837,841,845,850,853,858,865,868,872,876,880,883,887,893,896,901,904,910,915,919,924,927,932,936,941,946,951,956,959,964,968,974,979,982,986,990,993,1001,1006,1009,1013,1017,1020,1026,1030,1036,1040,1043,1047,1052,1055,1060,1063,1070,1076,1080,1087,1092,1099,1107,1113,1120,1125,1130,1134,1137,1141,1145,1149,1153,1158,1162,1166,1169,1174,1179,1184,1187,1190,1195,1200,1203,1206,1210,1213,1215,1220,1224,1228,1231,1234,1238,1241,1245,1249,1255,1257,1260,1262,1266,1269,1272,1275,1278,1281,1284,1288,1293,1296,1300,1304,1307,1310,1313,1317,1320,1323,1326,1328,1331,1334,1338,1341,1343,1346,1348,1350,1353,1357,1360,1362,1369,1373,1377,1379,1382,1384,1388,1392,1395,1400,1405,1409,1411,1414,1416,1418,1421,1425,1427,1429,1434,1437,1441,1444,1447,1450,1454,1456,1459,1463,1468,1473,1476,1479,1482,1484,1488,1490,1494,1498,1502,1504,1508,1511,1514,1516,1520,1524,1529,1532,1535,1538,1543,1548,1553,1557,1560,1564,1567,1571,1576,1581,1584,1588,1590,1595,1598,1601,1603,1608,1611,1614,1616,1621,1627,1630,1634,1638,1642,1648,1651,1654,1657,1660,1662,1664,1667,1673,1675,1677,1680,1683,1687,1690,1692,1694,1696,1699,1701,1704,1707,1712,1716,1719,1722,1726,1729,1734,1739,1743,1747,1751,1754,1757,1760,1763,1768,1771,1775,1779,1781,1784,1789,1791,1794,1798,1800,1803,1806,1810,1813,1815,1817,1819,1821,1824,1828,1831,1835,1840,1844,1850],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},169,23.6054,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",23.83,23.87,23.56,-0.0932,-0.39,273932.2669,434,23.6404,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":111,"volume":201,"transactions":202,"vwap":203},"2026-10-01",23.53,23.73,23.68,0.17,193986.029,432,23.6542,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",23.44,23.525,23.34,23.51,0.1161,0.5,106134.0256,373,23.4926,{"date":216,"open":217,"high":197,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",23.42,23.36,23.3939,-0.1262,-0.54,165239.6714,354,23.3991,{"date":226,"open":20,"high":189,"low":206,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",23.5201,-0.1613,-0.68,127891.6007,545,23.5108,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":191,"volume":240,"transactions":241,"vwap":242},"2026-09-25",23.75,23.819,23.66,23.6814,-0.0928,215297.6007,694,23.7083,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",23.91,23.77,23.7742,-0.1278,-0.53,253508.8927,334,23.8069,{"date":254,"open":255,"high":255,"low":187,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",24.06,23.902,-0.1388,-0.58,59620.6007,117,23.921,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",24.09,24.12,24.03,24.0408,-0.0387,-0.16,36505.01839,132,24.069,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",24.13,24.04,24.0795,0.0095,0.04,128896.6007,161,24.0966,{"date":284,"open":285,"high":265,"low":266,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",24.11,24.07,-0.08,-0.33,64522.932,204,24.0636,{"date":293,"open":294,"high":295,"low":285,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",24.14,24.17,24.15,0.0595,0.25,138999.5916,261,24.1421,{"date":303,"open":294,"high":296,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",24.08,24.0905,-0.015,-0.06,105073.7934,361,24.1148,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",24.19,24.05,24.1055,-0.0645,-0.27,797343.9918,217,24.1203,{"date":322,"open":323,"high":324,"low":325,"close":295,"change":326,"percent_change":279,"volume":327,"transactions":328,"vwap":329},"2026-09-14",24.2,24.2199,24.155,0.01,44885.2673,254,24.1819,{"date":331,"open":296,"high":332,"low":296,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",24.27,24.16,0.0243,0.1,75341.78188,224,24.1937,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":300,"vwap":346},"2026-09-10",24.28,24.1357,-0.1793,-0.74,53872.2673,24.1781,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":191,"volume":352,"transactions":353,"vwap":354},"2026-09-09",24.42,24.315,-0.095,80681.2673,229,24.3619,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",24.43,24.405,24.41,-0.03,-0.12,14862.2673,119,24.4167,{"date":366,"open":367,"high":368,"low":357,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",24.45,24.4786,24.44,0.035,0.14,16569.5623,121,24.4458,{"date":376,"open":377,"high":378,"low":358,"close":358,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",24.47,24.5,-0.0445,-0.18,25010.5623,71,24.4765,{"date":385,"open":386,"high":386,"low":349,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",24.48,24.4495,-0.0505,-0.21,141754.937,114,24.4615,{"date":394,"open":395,"high":396,"low":397,"close":378,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",24.55,24.5696,24.46,-0.1003,-0.41,61350.0674,232,24.499,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",24.58,24.62,24.57,24.6003,-0.0764,-0.31,21921.0674,106,24.586,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":87,"volume":421,"transactions":422,"vwap":423},"2026-08-28",24.73,24.7495,24.67,24.6767,-0.0585,35283.66583,104,24.7021,{"date":425,"open":426,"high":427,"low":416,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",24.75,24.76,24.7352,-0.0248,-0.1,35459.0674,61,24.7429,{"date":435,"open":427,"high":436,"low":426,"close":427,"change":437,"percent_change":269,"volume":438,"transactions":439,"vwap":440},"2026-08-26",24.78,-0.04,57347.4414,49,24.7558,{"date":442,"open":443,"high":444,"low":426,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",24.77,24.8,0.06,0.24,19886.0674,83,24.7827,{"date":451,"open":426,"high":427,"low":416,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",24.74,0.0062,0.03,20588.0674,51,24.7434,{"date":459,"open":443,"high":443,"low":460,"close":461,"change":462,"percent_change":430,"volume":463,"transactions":464,"vwap":465},"2026-08-21",24.71,24.7338,-0.0258,67753.0674,57,24.7408,{"date":467,"open":427,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",24.795,24.745,24.7596,-0.0554,-0.22,28662.0674,67,24.7754,{"date":477,"open":443,"high":478,"low":443,"close":479,"change":480,"percent_change":446,"volume":481,"transactions":482,"vwap":483},"2026-08-19",24.83,24.815,0.0601,31074.0674,62,24.8018,{"date":485,"open":443,"high":443,"low":416,"close":486,"change":487,"percent_change":380,"volume":488,"transactions":489,"vwap":426},"2026-08-18",24.7549,-0.0446,18628.0674,75,{"date":491,"open":478,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",24.84,24.79,24.7995,-0.0655,-0.26,26018.0674,103,24.8209,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":360,"percent_change":361,"volume":505,"transactions":432,"vwap":506},"2026-08-14",24.91,24.86,24.865,16309.42409,24.8842,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":454,"percent_change":512,"volume":513,"transactions":456,"vwap":514},"2026-08-13",24.88,24.9,24.895,0.12,37102.8844,24.8962,{"date":516,"open":503,"high":517,"low":503,"close":504,"change":518,"percent_change":335,"volume":519,"transactions":520,"vwap":521},"2026-08-12",24.8799,0.0248,10712.25929,53,24.8681,{"date":523,"open":503,"high":503,"low":524,"close":525,"change":526,"percent_change":512,"volume":527,"transactions":528,"vwap":529},"2026-08-11",24.81,24.8402,0.0302,12339.6981,64,24.8344,{"date":531,"open":478,"high":532,"low":524,"close":524,"change":360,"percent_change":361,"volume":533,"transactions":534,"vwap":535},"2026-08-10",24.85,37943.6981,158,24.8357,{"date":537,"open":538,"high":539,"low":538,"close":492,"change":540,"percent_change":52,"volume":541,"transactions":520,"vwap":542},"2026-08-07",24.82,24.848,0.045,17539.6981,24.8297,{"date":544,"open":444,"high":545,"low":493,"close":468,"change":546,"percent_change":547,"volume":548,"transactions":448,"vwap":549},"2026-08-06",24.8185,0.005,0.02,24570.4562,24.7938,{"date":551,"open":436,"high":538,"low":427,"close":493,"change":547,"percent_change":552,"volume":553,"transactions":328,"vwap":554},"2026-08-05",0.08,118986.4928,24.7883,{"date":556,"open":557,"high":444,"low":557,"close":443,"change":558,"percent_change":167,"volume":559,"transactions":560,"vwap":561},"2026-08-04",24.7,0.05,54373.3738,166,24.749,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",24.68,24.7496,24.72,0.0395,0.16,24089.4928,123,24.7061,{"date":573,"open":564,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",24.6805,24.66,-0.1245,-0.5,8203.4928,54,24.6729,{"date":582,"open":444,"high":538,"low":427,"close":583,"change":584,"percent_change":279,"volume":585,"transactions":586,"vwap":587},"2026-07-30",24.805,0.0094,12451.66281,96,24.793,{"date":589,"open":538,"high":492,"low":590,"close":590,"change":591,"percent_change":269,"volume":592,"transactions":593,"vwap":594},"2026-07-29",24.7956,-0.0396,6583.4928,39,24.827,{"date":596,"open":538,"high":492,"low":524,"close":597,"change":598,"percent_change":371,"volume":599,"transactions":600,"vwap":601},"2026-07-28",24.8352,0.0352,4458.4928,44,24.8206,{"date":603,"open":427,"high":524,"low":427,"close":444,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",0.0648,0.26,8237.4928,163,24.7805,{"date":610,"open":460,"high":426,"low":460,"close":428,"change":611,"percent_change":612,"volume":613,"transactions":474,"vwap":614},"2026-07-24",0.0163,0.07,67686.4928,24.7389,{"date":616,"open":492,"high":492,"low":460,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",24.7189,-0.1611,-0.65,24818.5328,125,24.7471,{"date":624,"open":502,"high":502,"low":625,"close":509,"change":307,"percent_change":87,"volume":626,"transactions":412,"vwap":627},"2026-07-22",24.8742,17085.4928,24.8961,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":437,"percent_change":269,"volume":633,"transactions":634,"vwap":635},"2026-07-21",24.96,24.9342,24.94,11509.4928,82,24.9476,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",25.01,24.965,24.98,-0.0355,-0.14,14180.4928,129,24.9858,{"date":647,"open":648,"high":649,"low":640,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":456,"vwap":654},"2026-07-17",25.02,25.04,25.0155,0.0005,0,10575.4928,25.0142,{"date":656,"open":649,"high":649,"low":638,"close":657,"change":437,"percent_change":269,"volume":658,"transactions":659,"vwap":660},"2026-07-16",25.015,3297.4928,42,25.0232,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":306,"percent_change":307,"volume":667,"transactions":260,"vwap":668},"2026-07-15",25.0799,25.09,25.05,25.055,15348.4928,25.0755,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":360,"volume":676,"transactions":482,"vwap":677},"2026-07-14",25.08,25.1,25.06,25.07,-0.0067,10421.4928,25.0828,{"date":679,"open":672,"high":672,"low":674,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-13",25.0767,-0.0333,-0.13,7154.45296,59,25.0783,{"date":687,"open":672,"high":688,"low":664,"close":688,"change":326,"percent_change":279,"volume":689,"transactions":9,"vwap":688},"2026-07-10",25.11,8200,{"date":691,"open":674,"high":692,"low":674,"close":672,"change":693,"percent_change":437,"volume":694,"transactions":9,"vwap":672},"2026-07-09",25.13,-0.01,46700,{"date":696,"open":672,"high":697,"low":698,"close":688,"change":307,"percent_change":87,"volume":699,"transactions":9,"vwap":688},"2026-07-08",25.12,25.094999,12500,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-07",25.19,25.165,25.17,-0.062,-0.25,33000,{"date":709,"open":702,"high":710,"low":702,"close":711,"change":370,"percent_change":371,"volume":712,"transactions":9,"vwap":711},"2026-07-06",25.24,25.232,10900,{"date":714,"open":704,"high":715,"low":716,"close":717,"change":718,"percent_change":612,"volume":719,"transactions":9,"vwap":717},"2026-07-02",25.2,25.16,25.197,0.017,10800,{"date":721,"open":716,"high":722,"low":723,"close":722,"change":693,"percent_change":437,"volume":724,"transactions":9,"vwap":722},"2026-07-01",25.18,25.128,4300,{"date":726,"open":727,"high":727,"low":704,"close":702,"change":430,"percent_change":728,"volume":729,"transactions":9,"vwap":702},"2026-06-30",25.21,-0.4,19500,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":200,"volume":735,"transactions":9,"vwap":733},"2026-06-29",25.22,25.29,0.042,14300,{"date":737,"open":727,"high":738,"low":727,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-26",25.25,25.248,0.034,0.13,3300,{"date":744,"open":702,"high":732,"low":702,"close":745,"change":740,"percent_change":371,"volume":689,"transactions":9,"vwap":745},"2026-06-25",25.214,{"date":747,"open":716,"high":748,"low":716,"close":722,"change":326,"percent_change":279,"volume":749,"transactions":9,"vwap":722},"2026-06-24",25.23,15800,{"date":751,"open":704,"high":722,"low":704,"close":704,"change":752,"percent_change":430,"volume":753,"transactions":9,"vwap":704},"2026-06-23",-0.025,2500,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":546,"percent_change":547,"volume":758,"transactions":9,"vwap":757},"2026-06-22",25.162,25.195,16700,{"date":760,"open":704,"high":702,"low":704,"close":702,"change":445,"percent_change":446,"volume":761,"transactions":9,"vwap":702},"2026-06-18",3900,{"date":763,"open":715,"high":715,"low":692,"close":692,"change":764,"percent_change":642,"volume":765,"transactions":9,"vwap":692},"2026-06-17",-0.035,11200,{"date":767,"open":768,"high":722,"low":768,"close":703,"change":769,"percent_change":445,"volume":770,"transactions":9,"vwap":703},"2026-06-16",25.14,0.015,11500,{"date":772,"open":697,"high":704,"low":697,"close":773,"change":774,"percent_change":131,"volume":775,"transactions":9,"vwap":773},"2026-06-15",25.15,0.022,26800,{"date":777,"open":688,"high":778,"low":671,"close":723,"change":779,"percent_change":682,"volume":780,"transactions":9,"vwap":723},"2026-06-12",25.135,-0.032,9700,{"date":782,"open":26,"high":716,"low":26,"close":716,"change":445,"percent_change":446,"volume":783,"transactions":9,"vwap":716},"2026-06-11",46600,{"date":785,"open":692,"high":692,"low":786,"close":672,"change":360,"percent_change":361,"volume":787,"transactions":9,"vwap":672},"2026-06-10",25.059999,15100,{"date":789,"open":692,"high":773,"low":698,"close":692,"change":547,"percent_change":552,"volume":790,"transactions":9,"vwap":692},"2026-06-09",7800,{"date":792,"open":793,"high":793,"low":794,"close":688,"change":652,"percent_change":652,"volume":795,"transactions":9,"vwap":688},"2026-06-08",25.137,25.098,9600,{"date":797,"open":672,"high":697,"low":664,"close":688,"change":437,"percent_change":269,"volume":798,"transactions":9,"vwap":688},"2026-06-05",13800,{"date":800,"open":692,"high":716,"low":692,"close":773,"change":279,"percent_change":568,"volume":801,"transactions":9,"vwap":773},"2026-06-04",16500,{"date":803,"open":697,"high":804,"low":664,"close":688,"change":805,"percent_change":360,"volume":806,"transactions":9,"vwap":688},"2026-06-03",25.125,-0.008,13600,{"date":808,"open":773,"high":716,"low":672,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-02",25.118,0.028,0.11,20300,{"date":814,"open":815,"high":698,"low":638,"close":664,"change":326,"percent_change":279,"volume":816,"transactions":9,"vwap":664},"2026-06-01",25.040001,5400,{"date":818,"open":819,"high":672,"low":819,"close":671,"change":820,"percent_change":287,"volume":821,"transactions":9,"vwap":671},"2026-05-29",25.049999,-0.02,13200,{"date":823,"open":786,"high":692,"low":786,"close":672,"change":824,"percent_change":335,"volume":825,"transactions":9,"vwap":672},"2026-05-28",0.024,38400,{"date":827,"open":828,"high":664,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-27",25.030001,25.076,0.056,0.22,28900,{"date":834,"open":632,"high":819,"low":632,"close":648,"change":512,"percent_change":835,"volume":836,"transactions":9,"vwap":648},"2026-05-26",0.48,25900,{"date":838,"open":510,"high":839,"low":509,"close":510,"change":546,"percent_change":547,"volume":840,"transactions":9,"vwap":510},"2026-05-22",24.95,17900,{"date":842,"open":509,"high":511,"low":492,"close":511,"change":843,"percent_change":200,"volume":844,"transactions":9,"vwap":511},"2026-05-21",0.043,15500,{"date":846,"open":532,"high":509,"low":492,"close":847,"change":848,"percent_change":326,"volume":849,"transactions":9,"vwap":847},"2026-05-20",24.852,0.002,27100,{"date":851,"open":502,"high":502,"low":524,"close":532,"change":307,"percent_change":87,"volume":852,"transactions":9,"vwap":532},"2026-05-19",19200,{"date":854,"open":502,"high":855,"low":509,"close":502,"change":856,"percent_change":693,"volume":857,"transactions":9,"vwap":502},"2026-05-18",24.92,-0.002,23300,{"date":859,"open":630,"high":630,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-15",24.878,24.912,-0.118,-0.47,6000,{"date":866,"open":638,"high":786,"low":638,"close":828,"change":693,"percent_change":437,"volume":867,"transactions":9,"vwap":828},"2026-05-14",29900,{"date":869,"open":815,"high":674,"low":870,"close":815,"change":693,"percent_change":437,"volume":871,"transactions":9,"vwap":815},"2026-05-13",25.025,8300,{"date":873,"open":664,"high":664,"low":828,"close":819,"change":874,"percent_change":380,"volume":875,"transactions":9,"vwap":819},"2026-05-12",-0.045,21500,{"date":877,"open":664,"high":697,"low":664,"close":698,"change":878,"percent_change":820,"volume":879,"transactions":9,"vwap":698},"2026-05-11",-0.005,27200,{"date":881,"open":664,"high":697,"low":664,"close":672,"change":326,"percent_change":279,"volume":882,"transactions":9,"vwap":672},"2026-05-08",33500,{"date":884,"open":671,"high":672,"low":671,"close":664,"change":885,"percent_change":652,"volume":886,"transactions":9,"vwap":664},"2026-05-07",0.001,21700,{"date":888,"open":688,"high":688,"low":819,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-06",25.089001,0.089,0.36,31800,{"date":894,"open":648,"high":815,"low":895,"close":895,"change":546,"percent_change":547,"volume":849,"transactions":9,"vwap":895},"2026-05-05",25,{"date":897,"open":815,"high":815,"low":898,"close":899,"change":764,"percent_change":642,"volume":900,"transactions":9,"vwap":899},"2026-05-04",24.99,24.995,34800,{"date":902,"open":815,"high":786,"low":648,"close":828,"change":652,"percent_change":652,"volume":903,"transactions":9,"vwap":828},"2026-05-01",29000,{"date":905,"open":828,"high":906,"low":648,"close":828,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":828},"2026-04-30",25.045,-0.05,-0.2,13400,{"date":911,"open":672,"high":723,"low":786,"close":671,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":671},"2026-04-29",-0.07,-0.28,43200,{"date":916,"open":716,"high":722,"low":688,"close":773,"change":917,"percent_change":437,"volume":918,"transactions":9,"vwap":773},"2026-04-28",-0.011,79200,{"date":920,"open":704,"high":704,"low":773,"close":921,"change":922,"percent_change":437,"volume":923,"transactions":9,"vwap":921},"2026-04-27",25.161,-0.009,10100,{"date":925,"open":716,"high":722,"low":773,"close":704,"change":769,"percent_change":445,"volume":926,"transactions":9,"vwap":704},"2026-04-24",11900,{"date":928,"open":716,"high":722,"low":768,"close":929,"change":930,"percent_change":820,"volume":931,"transactions":9,"vwap":929},"2026-04-23",25.155,-0.006,148000,{"date":933,"open":773,"high":702,"low":773,"close":921,"change":934,"percent_change":279,"volume":935,"transactions":9,"vwap":921},"2026-04-22",0.011,33900,{"date":937,"open":716,"high":938,"low":768,"close":773,"change":939,"percent_change":907,"volume":940,"transactions":9,"vwap":773},"2026-04-21",25.175,-0.012,36800,{"date":942,"open":716,"high":702,"low":773,"close":756,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":756},"2026-04-20",-0.028,-0.11,55000,{"date":947,"open":672,"high":702,"low":672,"close":702,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":702},"2026-04-17",0.099,0.39,18800,{"date":952,"open":664,"high":692,"low":664,"close":953,"change":954,"percent_change":552,"volume":955,"transactions":9,"vwap":953},"2026-04-16",25.091,0.021,50300,{"date":957,"open":672,"high":688,"low":674,"close":674,"change":306,"percent_change":307,"volume":958,"transactions":9,"vwap":674},"2026-04-15",19600,{"date":960,"open":672,"high":672,"low":961,"close":962,"change":878,"percent_change":820,"volume":963,"transactions":9,"vwap":962},"2026-04-14",25.065001,25.084999,24400,{"date":965,"open":786,"high":672,"low":666,"close":664,"change":966,"percent_change":298,"volume":967,"transactions":9,"vwap":664},"2026-04-13",0.062,131000,{"date":969,"open":671,"high":671,"low":638,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-10",25.028,-0.047,-0.19,9900,{"date":975,"open":819,"high":672,"low":976,"close":977,"change":445,"percent_change":446,"volume":978,"transactions":9,"vwap":977},"2026-04-09",25.014999,25.075001,17400,{"date":980,"open":638,"high":773,"low":638,"close":976,"change":370,"percent_change":371,"volume":981,"transactions":9,"vwap":976},"2026-04-08",67000,{"date":983,"open":839,"high":640,"low":984,"close":640,"change":985,"percent_change":335,"volume":806,"transactions":9,"vwap":640},"2026-04-07",24.935,0.025,{"date":987,"open":839,"high":988,"low":632,"close":988,"change":764,"percent_change":642,"volume":989,"transactions":9,"vwap":988},"2026-04-06",24.955,49400,{"date":991,"open":992,"high":898,"low":992,"close":898,"change":966,"percent_change":298,"volume":770,"transactions":9,"vwap":898},"2026-04-02",24.89,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-01",24.87,24.93,24.928,0.073,0.29,24900,{"date":1002,"open":493,"high":509,"low":493,"close":1003,"change":1004,"percent_change":820,"volume":1005,"transactions":9,"vwap":1003},"2026-03-31",24.855,-0.004,8000,{"date":1007,"open":478,"high":504,"low":478,"close":1008,"change":740,"percent_change":371,"volume":699,"transactions":9,"vwap":1008},"2026-03-30",24.859,{"date":1010,"open":443,"high":532,"low":452,"close":1011,"change":454,"percent_change":512,"volume":1012,"transactions":9,"vwap":1011},"2026-03-27",24.825,16600,{"date":1014,"open":503,"high":503,"low":468,"close":468,"change":1015,"percent_change":141,"volume":1016,"transactions":9,"vwap":468},"2026-03-26",-0.085,10300,{"date":1018,"open":492,"high":509,"low":478,"close":509,"change":740,"percent_change":371,"volume":1019,"transactions":9,"vwap":509},"2026-03-25",11600,{"date":1021,"open":1022,"high":1022,"low":492,"close":1023,"change":1024,"percent_change":221,"volume":1025,"transactions":9,"vwap":1023},"2026-03-24",24.97,24.846,-0.135,33200,{"date":1027,"open":839,"high":895,"low":839,"close":1028,"change":830,"percent_change":831,"volume":1029,"transactions":9,"vwap":1028},"2026-03-23",24.981,7000,{"date":1031,"open":815,"high":815,"low":502,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-20",24.925,-0.155,-0.62,11800,{"date":1037,"open":773,"high":773,"low":819,"close":671,"change":1038,"percent_change":472,"volume":1039,"transactions":9,"vwap":671},"2026-03-19",-0.055,24300,{"date":1041,"open":773,"high":773,"low":697,"close":778,"change":437,"percent_change":269,"volume":1042,"transactions":9,"vwap":778},"2026-03-18",5600,{"date":1044,"open":768,"high":702,"low":768,"close":938,"change":1045,"percent_change":912,"volume":1046,"transactions":9,"vwap":938},"2026-03-17",-0.017,10700,{"date":1048,"open":692,"high":727,"low":692,"close":1049,"change":1050,"percent_change":999,"volume":1051,"transactions":9,"vwap":1049},"2026-03-16",25.192,0.072,35400,{"date":1053,"open":672,"high":697,"low":672,"close":697,"change":652,"percent_change":652,"volume":1054,"transactions":9,"vwap":697},"2026-03-13",3700,{"date":1056,"open":704,"high":1057,"low":688,"close":697,"change":287,"percent_change":1058,"volume":1059,"transactions":9,"vwap":697},"2026-03-12",25.179,-0.32,10400,{"date":1061,"open":710,"high":710,"low":704,"close":715,"change":705,"percent_change":706,"volume":1062,"transactions":9,"vwap":715},"2026-03-11",12100,{"date":1064,"open":738,"high":1065,"low":738,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-10",25.28,25.262,-0.022,-0.09,22300,{"date":1071,"open":727,"high":1072,"low":727,"close":1073,"change":1074,"percent_change":811,"volume":1075,"transactions":9,"vwap":1073},"2026-03-09",25.3,25.284,0.027,4500,{"date":1077,"open":738,"high":1072,"low":748,"close":1078,"change":779,"percent_change":682,"volume":1079,"transactions":9,"vwap":1078},"2026-03-06",25.257,15600,{"date":1081,"open":738,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":-6,"volume":1086,"transactions":9,"vwap":1084},"2026-03-05",25.292,25.221,25.289,-0.001,19900,{"date":1088,"open":1089,"high":1090,"low":1089,"close":733,"change":326,"percent_change":279,"volume":1091,"transactions":9,"vwap":733},"2026-03-04",25.27,25.35,12800,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1065,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1065},"2026-03-03",25.31,25.259,-0.114,-0.45,2800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":87,"volume":1106,"transactions":9,"vwap":1104},"2026-03-02",25.43,25.44,25.389,25.394,-0.061,9500,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":410,"volume":1091,"transactions":9,"vwap":1111},"2026-02-27",25.45,25.5,25.455,-0.078,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":131,"volume":1119,"transactions":9,"vwap":1117},"2026-02-26",25.49,25.54,25.533,0.023,216200,{"date":1121,"open":1122,"high":25,"low":1122,"close":1123,"change":540,"percent_change":52,"volume":1124,"transactions":9,"vwap":1123},"2026-02-25",25.47,25.51,607700,{"date":1126,"open":1109,"high":1127,"low":1109,"close":1128,"change":454,"percent_change":512,"volume":1129,"transactions":9,"vwap":1128},"2026-02-24",25.48,25.465,10500,{"date":1131,"open":1101,"high":1111,"low":1101,"close":1132,"change":546,"percent_change":547,"volume":1133,"transactions":9,"vwap":1132},"2026-02-23",25.435,20500,{"date":1135,"open":1102,"high":1102,"low":1136,"close":1101,"change":326,"percent_change":279,"volume":798,"transactions":9,"vwap":1101},"2026-02-20",25.4,{"date":1138,"open":1136,"high":1101,"low":1139,"close":1140,"change":652,"percent_change":652,"volume":712,"transactions":9,"vwap":1140},"2026-02-19",25.39,25.42,{"date":1142,"open":1136,"high":1143,"low":1136,"close":1140,"change":878,"percent_change":820,"volume":1144,"transactions":9,"vwap":1140},"2026-02-18",25.424,40300,{"date":1146,"open":1136,"high":1102,"low":1136,"close":1147,"change":1148,"percent_change":831,"volume":787,"transactions":9,"vwap":1147},"2026-02-17",25.425,0.055,{"date":1150,"open":1151,"high":1139,"low":1151,"close":1152,"change":540,"percent_change":52,"volume":742,"transactions":9,"vwap":1152},"2026-02-13",25.36,25.37,{"date":1154,"open":1094,"high":1155,"low":1094,"close":1156,"change":454,"percent_change":512,"volume":1157,"transactions":9,"vwap":1156},"2026-02-12",25.33,25.325,1600,{"date":1159,"open":1089,"high":1160,"low":738,"close":1161,"change":878,"percent_change":820,"volume":699,"transactions":9,"vwap":1161},"2026-02-11",25.298,25.295,{"date":1163,"open":1164,"high":1164,"low":1072,"close":1072,"change":985,"percent_change":335,"volume":1165,"transactions":9,"vwap":1072},"2026-02-10",25.32,200,{"date":1167,"open":710,"high":1065,"low":710,"close":1168,"change":454,"percent_change":512,"volume":790,"transactions":9,"vwap":1168},"2026-02-09",25.275,{"date":1170,"open":1065,"high":1065,"low":1171,"close":1172,"change":1173,"percent_change":454,"volume":790,"transactions":9,"vwap":1172},"2026-02-06",25.238,25.245,0.007,{"date":1175,"open":748,"high":1089,"low":748,"close":1171,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1171},"2026-02-05",0.049,0.19,5200,{"date":1180,"open":715,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":279,"volume":816,"transactions":9,"vwap":1182},"2026-02-04",25.208,25.189,0.009,{"date":1185,"open":722,"high":702,"low":722,"close":722,"change":652,"percent_change":652,"volume":1186,"transactions":9,"vwap":722},"2026-02-03",2600,{"date":1188,"open":722,"high":715,"low":716,"close":722,"change":934,"percent_change":279,"volume":1189,"transactions":9,"vwap":722},"2026-02-02",9200,{"date":1191,"open":716,"high":938,"low":716,"close":1192,"change":1193,"percent_change":472,"volume":1194,"transactions":9,"vwap":1192},"2026-01-30",25.169,-0.056,700,{"date":1196,"open":727,"high":1197,"low":727,"close":1198,"change":1199,"percent_change":360,"volume":1186,"transactions":9,"vwap":1198},"2026-01-29",25.242,25.225,-0.007,{"date":1201,"open":715,"high":711,"low":715,"close":711,"change":774,"percent_change":131,"volume":1202,"transactions":9,"vwap":711},"2026-01-28",1300,{"date":1204,"open":727,"high":732,"low":722,"close":727,"change":546,"percent_change":547,"volume":1205,"transactions":9,"vwap":727},"2026-01-27",17500,{"date":1207,"open":702,"high":1208,"low":702,"close":1209,"change":370,"percent_change":371,"volume":753,"transactions":9,"vwap":1209},"2026-01-26",25.206,25.205,{"date":1211,"open":704,"high":722,"low":704,"close":704,"change":547,"percent_change":552,"volume":1212,"transactions":9,"vwap":704},"2026-01-23",1700,{"date":1214,"open":768,"high":716,"low":778,"close":773,"change":820,"percent_change":287,"volume":753,"transactions":9,"vwap":773},"2026-01-22",{"date":1216,"open":1217,"high":704,"low":1217,"close":704,"change":552,"percent_change":1218,"volume":1219,"transactions":9,"vwap":704},"2026-01-21",25.104,0.32,7500,{"date":1221,"open":722,"high":722,"low":664,"close":664,"change":351,"percent_change":1222,"volume":1223,"transactions":9,"vwap":664},"2026-01-20",-0.38,10200,{"date":1225,"open":702,"high":702,"low":722,"close":1226,"change":878,"percent_change":820,"volume":1227,"transactions":9,"vwap":1226},"2026-01-16",25.185,6200,{"date":1229,"open":1230,"high":702,"low":1230,"close":702,"change":1183,"percent_change":279,"volume":790,"transactions":9,"vwap":702},"2026-01-15",25.172,{"date":1232,"open":704,"high":702,"low":756,"close":1233,"change":985,"percent_change":335,"volume":816,"transactions":9,"vwap":1233},"2026-01-14",25.181,{"date":1235,"open":692,"high":704,"low":692,"close":1236,"change":954,"percent_change":552,"volume":1237,"transactions":9,"vwap":1236},"2026-01-13",25.156,26100,{"date":1239,"open":768,"high":768,"low":778,"close":778,"change":693,"percent_change":437,"volume":1240,"transactions":9,"vwap":778},"2026-01-12",600,{"date":1242,"open":768,"high":1243,"low":778,"close":1243,"change":740,"percent_change":371,"volume":1244,"transactions":9,"vwap":1243},"2026-01-09",25.145,1100,{"date":1246,"open":692,"high":692,"low":1247,"close":1247,"change":360,"percent_change":361,"volume":1248,"transactions":9,"vwap":1247},"2026-01-08",25.111,2700,{"date":1250,"open":664,"high":1251,"low":664,"close":1252,"change":1253,"percent_change":446,"volume":1254,"transactions":9,"vwap":1252},"2026-01-07",25.146,25.141,0.061,5800,{"date":1256,"open":819,"high":671,"low":819,"close":671,"change":454,"percent_change":512,"volume":724,"transactions":9,"vwap":671},"2026-01-06",{"date":1258,"open":815,"high":786,"low":815,"close":819,"change":326,"percent_change":279,"volume":1259,"transactions":9,"vwap":819},"2026-01-05",3500,{"date":1261,"open":648,"high":819,"low":648,"close":815,"change":652,"percent_change":652,"volume":1219,"transactions":9,"vwap":815},"2026-01-02",{"date":1263,"open":819,"high":786,"low":648,"close":815,"change":1264,"percent_change":558,"volume":1265,"transactions":9,"vwap":815},"2025-12-31",0.012,13300,{"date":1267,"open":895,"high":815,"low":895,"close":970,"change":1268,"percent_change":389,"volume":864,"transactions":9,"vwap":970},"2025-12-30",-0.052,{"date":1270,"open":674,"high":671,"low":961,"close":671,"change":824,"percent_change":335,"volume":1271,"transactions":9,"vwap":671},"2025-12-29",8600,{"date":1273,"open":819,"high":674,"low":819,"close":1274,"change":1004,"percent_change":820,"volume":1054,"transactions":9,"vwap":1274},"2025-12-26",25.056,{"date":1276,"open":819,"high":674,"low":819,"close":786,"change":454,"percent_change":512,"volume":1277,"transactions":9,"vwap":786},"2025-12-24",8400,{"date":1279,"open":828,"high":664,"low":638,"close":828,"change":547,"percent_change":552,"volume":1280,"transactions":9,"vwap":828},"2025-12-23",5700,{"date":1282,"open":815,"high":815,"low":895,"close":638,"change":769,"percent_change":445,"volume":1283,"transactions":9,"vwap":638},"2025-12-22",8500,{"date":1285,"open":648,"high":828,"low":898,"close":899,"change":1286,"percent_change":380,"volume":1287,"transactions":9,"vwap":899},"2025-12-19",-0.044,7700,{"date":1289,"open":819,"high":819,"low":870,"close":1290,"change":1291,"percent_change":568,"volume":1292,"transactions":9,"vwap":1290},"2025-12-18",25.039,0.039,3800,{"date":1294,"open":638,"high":638,"low":895,"close":895,"change":546,"percent_change":547,"volume":1295,"transactions":9,"vwap":895},"2025-12-17",1400,{"date":1297,"open":898,"high":638,"low":1298,"close":899,"change":547,"percent_change":552,"volume":1299,"transactions":9,"vwap":899},"2025-12-16",24.974,3100,{"date":1301,"open":630,"high":640,"low":630,"close":1302,"change":769,"percent_change":445,"volume":1303,"transactions":9,"vwap":1302},"2025-12-15",24.975,2100,{"date":1305,"open":630,"high":1022,"low":630,"close":630,"change":1306,"percent_change":287,"volume":1292,"transactions":9,"vwap":630},"2025-12-12",-0.021,{"date":1308,"open":1028,"high":1028,"low":1028,"close":1028,"change":652,"percent_change":652,"volume":1309,"transactions":9,"vwap":1028},"2025-12-11",100,{"date":1311,"open":630,"high":895,"low":630,"close":1028,"change":1312,"percent_change":445,"volume":780,"transactions":9,"vwap":1028},"2025-12-10",0.016,{"date":1314,"open":1315,"high":640,"low":639,"close":639,"change":652,"percent_change":652,"volume":1316,"transactions":9,"vwap":639},"2025-12-09",24.977,1900,{"date":1318,"open":1022,"high":1022,"low":639,"close":639,"change":820,"percent_change":287,"volume":1319,"transactions":9,"vwap":639},"2025-12-08",2000,{"date":1321,"open":1022,"high":1322,"low":630,"close":1322,"change":1264,"percent_change":558,"volume":1271,"transactions":9,"vwap":1322},"2025-12-05",24.985,{"date":1324,"open":1022,"high":640,"low":630,"close":1325,"change":856,"percent_change":693,"volume":1248,"transactions":9,"vwap":1325},"2025-12-04",24.973,{"date":1327,"open":640,"high":895,"low":1022,"close":1302,"change":652,"percent_change":652,"volume":1248,"transactions":9,"vwap":1302},"2025-12-03",{"date":1329,"open":1302,"high":1302,"low":1302,"close":1302,"change":652,"percent_change":652,"volume":1330,"transactions":9,"vwap":1302},"2025-12-02",3000,{"date":1332,"open":895,"high":895,"low":1302,"close":1302,"change":1333,"percent_change":908,"volume":175,"transactions":9,"vwap":1302},"2025-12-01",-0.051,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":317,"volume":1309,"transactions":9,"vwap":1336},"2025-11-28",25.025999,-0.069,{"date":1339,"open":1340,"high":698,"low":674,"close":698,"change":769,"percent_change":445,"volume":1202,"transactions":9,"vwap":698},"2025-11-26",25.094,{"date":1342,"open":674,"high":664,"low":674,"close":671,"change":652,"percent_change":652,"volume":1016,"transactions":9,"vwap":671},"2025-11-25",{"date":1344,"open":674,"high":671,"low":674,"close":671,"change":985,"percent_change":335,"volume":1345,"transactions":9,"vwap":671},"2025-11-24",500,{"date":1347,"open":666,"high":666,"low":666,"close":666,"change":878,"percent_change":820,"volume":652,"transactions":9,"vwap":666},"2025-11-21",{"date":1349,"open":815,"high":786,"low":815,"close":786,"change":326,"percent_change":279,"volume":175,"transactions":9,"vwap":786},"2025-11-20",{"date":1351,"open":819,"high":819,"low":870,"close":819,"change":1352,"percent_change":307,"volume":1186,"transactions":9,"vwap":819},"2025-11-19",-0.016,{"date":1354,"open":819,"high":1355,"low":819,"close":1355,"change":1356,"percent_change":167,"volume":1054,"transactions":9,"vwap":1355},"2025-11-18",25.066,0.051,{"date":1358,"open":1359,"high":828,"low":976,"close":976,"change":652,"percent_change":652,"volume":1319,"transactions":9,"vwap":976},"2025-11-17",25.027,{"date":1361,"open":648,"high":648,"low":976,"close":976,"change":943,"percent_change":944,"volume":1165,"transactions":9,"vwap":976},"2025-11-14",{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-11-13",25.047001,25.042999,-0.042,-0.17,400,{"date":1370,"open":1371,"high":1371,"low":674,"close":962,"change":693,"percent_change":437,"volume":1372,"transactions":9,"vwap":962},"2025-11-12",25.091999,3600,{"date":1374,"open":1375,"high":1376,"low":674,"close":698,"change":370,"percent_change":371,"volume":1295,"transactions":9,"vwap":698},"2025-11-11",25.097,25.099001,{"date":1378,"open":786,"high":786,"low":786,"close":786,"change":546,"percent_change":547,"volume":1309,"transactions":9,"vwap":786},"2025-11-10",{"date":1380,"open":819,"high":674,"low":819,"close":666,"change":326,"percent_change":279,"volume":1381,"transactions":9,"vwap":666},"2025-11-07",14000,{"date":1383,"open":906,"high":906,"low":906,"close":906,"change":279,"percent_change":568,"volume":1309,"transactions":9,"vwap":906},"2025-11-06",{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":642,"volume":1165,"transactions":9,"vwap":1386},"2025-11-05",25.0049992,-0.036,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":568,"volume":1309,"transactions":9,"vwap":1390},"2025-11-04",25.041,0.041,{"date":1393,"open":1394,"high":1394,"low":895,"close":895,"change":874,"percent_change":380,"volume":1165,"transactions":9,"vwap":895},"2025-11-03",25.035,{"date":1396,"open":1397,"high":1397,"low":906,"close":906,"change":1398,"percent_change":1399,"volume":1202,"transactions":9,"vwap":906},"2025-10-31",25.051001,-0.057,-0.23,{"date":1401,"open":1402,"high":1403,"low":671,"close":1403,"change":1404,"percent_change":682,"volume":1330,"transactions":9,"vwap":1403},"2025-10-30",25.086,25.102,-0.033,{"date":1406,"open":1407,"high":1407,"low":692,"close":778,"change":652,"percent_change":652,"volume":1408,"transactions":9,"vwap":778},"2025-10-29",25.167,2200,{"date":1410,"open":778,"high":778,"low":778,"close":778,"change":1004,"percent_change":820,"volume":1309,"transactions":9,"vwap":778},"2025-10-28",{"date":1412,"open":773,"high":773,"low":697,"close":1413,"change":1183,"percent_change":279,"volume":1212,"transactions":9,"vwap":1413},"2025-10-27",25.139,{"date":1415,"open":692,"high":692,"low":692,"close":692,"change":546,"percent_change":547,"volume":1309,"transactions":9,"vwap":692},"2025-10-24",{"date":1417,"open":688,"high":804,"low":671,"close":804,"change":693,"percent_change":437,"volume":1194,"transactions":9,"vwap":804},"2025-10-23",{"date":1419,"open":768,"high":773,"low":692,"close":778,"change":774,"percent_change":131,"volume":1420,"transactions":9,"vwap":778},"2025-10-22",10600,{"date":1422,"open":664,"high":697,"low":664,"close":1423,"change":954,"percent_change":552,"volume":1424,"transactions":9,"vwap":1423},"2025-10-21",25.113,1200,{"date":1426,"open":671,"high":1371,"low":671,"close":1371,"change":774,"percent_change":131,"volume":1244,"transactions":9,"vwap":1371},"2025-10-20",{"date":1428,"open":674,"high":674,"low":674,"close":674,"change":693,"percent_change":437,"volume":1244,"transactions":9,"vwap":674},"2025-10-17",{"date":1430,"open":819,"high":664,"low":819,"close":671,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":671},"2025-10-16",0.075,0.3,2400,{"date":1435,"open":828,"high":828,"low":1386,"close":1386,"change":824,"percent_change":335,"volume":1436,"transactions":9,"vwap":1386},"2025-10-15",40000,{"date":1438,"open":898,"high":898,"low":1022,"close":1028,"change":1439,"percent_change":512,"volume":1440,"transactions":9,"vwap":1028},"2025-10-14",0.031,5500,{"date":1442,"open":839,"high":839,"low":839,"close":839,"change":1443,"percent_change":547,"volume":724,"transactions":9,"vwap":839},"2025-10-13",0.006,{"date":1445,"open":855,"high":1446,"low":855,"close":1446,"change":1291,"percent_change":568,"volume":1309,"transactions":9,"vwap":1446},"2025-10-10",24.944,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":326,"percent_change":279,"volume":1165,"transactions":9,"vwap":1449},"2025-10-09",24.905,{"date":1451,"open":510,"high":1452,"low":1453,"close":511,"change":652,"percent_change":652,"volume":1244,"transactions":9,"vwap":511},"2025-10-08",24.922,24.888,{"date":1455,"open":511,"high":511,"low":511,"close":511,"change":326,"percent_change":279,"volume":652,"transactions":9,"vwap":511},"2025-10-07",{"date":1457,"open":1023,"high":1458,"low":1023,"close":1458,"change":547,"percent_change":552,"volume":1227,"transactions":9,"vwap":1458},"2025-10-06",24.885,{"date":1460,"open":492,"high":1461,"low":492,"close":504,"change":1462,"percent_change":326,"volume":790,"transactions":9,"vwap":504},"2025-10-03",24.876,0.003,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":939,"percent_change":907,"volume":1467,"transactions":9,"vwap":1466},"2025-10-02",24.861,24.862,4000,{"date":1469,"open":503,"high":1470,"low":532,"close":1470,"change":1471,"percent_change":52,"volume":1472,"transactions":9,"vwap":1470},"2025-10-01",24.874,0.044,7200,{"date":1474,"open":492,"high":492,"low":478,"close":478,"change":1068,"percent_change":1475,"volume":1295,"transactions":9,"vwap":478},"2025-09-30",-0.36,{"date":1477,"open":510,"high":855,"low":510,"close":855,"change":540,"percent_change":52,"volume":1478,"transactions":9,"vwap":855},"2025-09-29",800,{"date":1480,"open":510,"high":510,"low":1481,"close":1481,"change":546,"percent_change":547,"volume":926,"transactions":9,"vwap":1481},"2025-09-26",24.875,{"date":1483,"open":995,"high":995,"low":995,"close":995,"change":693,"percent_change":437,"volume":1309,"transactions":9,"vwap":995},"2025-09-25",{"date":1485,"open":1486,"high":1487,"low":509,"close":509,"change":693,"percent_change":437,"volume":1240,"transactions":9,"vwap":509},"2025-09-24",24.881,24.884,{"date":1489,"open":510,"high":510,"low":995,"close":992,"change":1352,"percent_change":307,"volume":1478,"transactions":9,"vwap":992},"2025-09-23",{"date":1491,"open":509,"high":855,"low":509,"close":1492,"change":922,"percent_change":437,"volume":1493,"transactions":9,"vwap":1492},"2025-09-22",24.906,5000,{"date":1495,"open":1496,"high":1496,"low":502,"close":1497,"change":1173,"percent_change":454,"volume":1240,"transactions":9,"vwap":1497},"2025-09-19",24.919,24.915,{"date":1499,"open":509,"high":1500,"low":509,"close":1500,"change":1004,"percent_change":820,"volume":1501,"transactions":9,"vwap":1500},"2025-09-18",24.908,2300,{"date":1503,"open":1022,"high":1298,"low":861,"close":861,"change":930,"percent_change":820,"volume":1299,"transactions":9,"vwap":861},"2025-09-17",{"date":1505,"open":510,"high":1506,"low":992,"close":1506,"change":1199,"percent_change":360,"volume":1507,"transactions":9,"vwap":1506},"2025-09-16",24.918,3400,{"date":1509,"open":855,"high":1032,"low":855,"close":1032,"change":1176,"percent_change":167,"volume":1510,"transactions":9,"vwap":1032},"2025-09-15",1800,{"date":1512,"open":995,"high":509,"low":995,"close":1461,"change":1513,"percent_change":287,"volume":1507,"transactions":9,"vwap":1461},"2025-09-12",-0.019,{"date":1515,"open":532,"high":511,"low":532,"close":511,"change":552,"percent_change":1218,"volume":1368,"transactions":9,"vwap":511},"2025-09-11",{"date":1517,"open":426,"high":538,"low":426,"close":479,"change":1518,"percent_change":1519,"volume":1424,"transactions":9,"vwap":479},"2025-09-10",0.084,0.34,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1286,"percent_change":380,"volume":1368,"transactions":9,"vwap":1523},"2025-09-09",24.764,24.731,{"date":1525,"open":1526,"high":436,"low":1526,"close":1527,"change":371,"percent_change":1528,"volume":761,"transactions":9,"vwap":1527},"2025-09-08",24.65,24.775,0.57,{"date":1530,"open":395,"high":1531,"low":395,"close":1531,"change":371,"percent_change":1528,"volume":1345,"transactions":9,"vwap":1531},"2025-09-05",24.635,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1148,"percent_change":23,"volume":1309,"transactions":9,"vwap":1534},"2025-09-04",24.495,{"date":1536,"open":369,"high":369,"low":369,"close":369,"change":1537,"percent_change":605,"volume":1309,"transactions":9,"vwap":369},"2025-09-03",0.063,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1398,"percent_change":1399,"volume":753,"transactions":9,"vwap":1542},"2025-09-02",24.409,24.37,24.377,{"date":1544,"open":367,"high":367,"low":1545,"close":1545,"change":1546,"percent_change":288,"volume":1547,"transactions":9,"vwap":1545},"2025-08-29",24.434,-0.081,4400,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":326,"percent_change":279,"volume":1212,"transactions":9,"vwap":1552},"2025-08-28",24.51,24.54,24.515,{"date":1554,"open":367,"high":1555,"low":367,"close":1555,"change":985,"percent_change":335,"volume":1556,"transactions":9,"vwap":1555},"2025-08-27",24.505,7300,{"date":1558,"open":377,"high":1559,"low":377,"close":386,"change":1118,"percent_change":131,"volume":1433,"transactions":9,"vwap":386},"2025-08-26",24.484,{"date":1561,"open":369,"high":1562,"low":357,"close":1562,"change":1563,"percent_change":693,"volume":1433,"transactions":9,"vwap":1562},"2025-08-25",24.457,-0.003,{"date":1565,"open":367,"high":397,"low":367,"close":397,"change":1566,"percent_change":1432,"volume":1165,"transactions":9,"vwap":397},"2025-08-22",0.074,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":361,"volume":1309,"transactions":9,"vwap":1569},"2025-08-21",24.386,-0.029,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":944,"volume":1316,"transactions":9,"vwap":1574},"2025-08-20",24.424,24.415,-0.027,{"date":1577,"open":1578,"high":367,"low":357,"close":1579,"change":1570,"percent_change":361,"volume":1580,"transactions":9,"vwap":1579},"2025-08-19",24.431,24.442,6800,{"date":1582,"open":359,"high":1583,"low":359,"close":1583,"change":1312,"percent_change":612,"volume":1299,"transactions":9,"vwap":1583},"2025-08-18",24.471,{"date":1585,"open":349,"high":1586,"low":349,"close":1586,"change":769,"percent_change":445,"volume":1587,"transactions":9,"vwap":1586},"2025-08-15",24.455,5100,{"date":1589,"open":1562,"high":397,"low":349,"close":369,"change":764,"percent_change":642,"volume":719,"transactions":9,"vwap":369},"2025-08-14",{"date":1591,"open":1592,"high":386,"low":367,"close":1593,"change":445,"percent_change":298,"volume":1594,"transactions":9,"vwap":1593},"2025-08-13",24.453,24.475,5900,{"date":1596,"open":359,"high":357,"low":1597,"close":1574,"change":306,"percent_change":307,"volume":1478,"transactions":9,"vwap":1574},"2025-08-12",24.4,{"date":1599,"open":369,"high":386,"low":357,"close":357,"change":985,"percent_change":335,"volume":1600,"transactions":9,"vwap":357},"2025-08-11",10000,{"date":1602,"open":358,"high":358,"low":358,"close":358,"change":437,"percent_change":269,"volume":1309,"transactions":9,"vwap":358},"2025-08-08",{"date":1604,"open":367,"high":397,"low":357,"close":1605,"change":1606,"percent_change":371,"volume":1607,"transactions":9,"vwap":1605},"2025-08-07",24.445,0.033,32000,{"date":1609,"open":369,"high":369,"low":1597,"close":1610,"change":943,"percent_change":944,"volume":753,"transactions":9,"vwap":1610},"2025-08-06",24.412,{"date":1612,"open":1613,"high":367,"low":369,"close":369,"change":360,"percent_change":361,"volume":175,"transactions":9,"vwap":369},"2025-08-05",24.443,{"date":1615,"open":367,"high":377,"low":1597,"close":377,"change":370,"percent_change":371,"volume":1098,"transactions":9,"vwap":377},"2025-08-04",{"date":1617,"open":349,"high":1618,"low":349,"close":1618,"change":741,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-08-01",24.435,0.53,300,{"date":1622,"open":1623,"high":1624,"low":341,"close":1625,"change":1626,"percent_change":430,"volume":1069,"transactions":9,"vwap":1625},"2025-07-31",24.31,24.38,24.305,-0.024,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1268,"percent_change":389,"volume":652,"transactions":9,"vwap":1629},"2025-07-30",24.329,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":831,"volume":1309,"transactions":9,"vwap":1632},"2025-07-29",24.381,0.053,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":454,"volume":1309,"transactions":9,"vwap":1636},"2025-07-28",24.328,0.008,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":769,"percent_change":445,"volume":1309,"transactions":9,"vwap":1641},"2025-07-25",24.34,24.32,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1625,"change":1647,"percent_change":547,"volume":832,"transactions":9,"vwap":1625},"2025-07-24",24.33,24.35,24.29,0.004,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1626,"percent_change":430,"volume":652,"transactions":9,"vwap":1650},"2025-07-23",24.301,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":769,"percent_change":445,"volume":1309,"transactions":9,"vwap":1653},"2025-07-22",24.325,{"date":1655,"open":1656,"high":1623,"low":1656,"close":1623,"change":1148,"percent_change":23,"volume":1165,"transactions":9,"vwap":1623},"2025-07-21",24.3,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":652,"percent_change":652,"volume":652,"transactions":9,"vwap":1659},"2025-07-18",24.255,{"date":1661,"open":1659,"high":1659,"low":1659,"close":1659,"change":907,"percent_change":389,"volume":1309,"transactions":9,"vwap":1659},"2025-07-17",{"date":1663,"open":1625,"high":1625,"low":1625,"close":1625,"change":907,"percent_change":389,"volume":1165,"transactions":9,"vwap":1625},"2025-07-16",{"date":1665,"open":1624,"high":1624,"low":1645,"close":1666,"change":1570,"percent_change":361,"volume":175,"transactions":9,"vwap":1666},"2025-07-15",24.355,{"date":1668,"open":1669,"high":1669,"low":1624,"close":1670,"change":1671,"percent_change":512,"volume":1672,"transactions":9,"vwap":1670},"2025-07-14",24.39,24.384,0.029,60200,{"date":1674,"open":1666,"high":1666,"low":1666,"close":1666,"change":307,"percent_change":706,"volume":1309,"transactions":9,"vwap":1666},"2025-07-11",{"date":1676,"open":1574,"high":1574,"low":1574,"close":1574,"change":693,"percent_change":437,"volume":652,"transactions":9,"vwap":1574},"2025-07-10",{"date":1678,"open":369,"high":369,"low":1679,"close":1679,"change":1291,"percent_change":568,"volume":1420,"transactions":9,"vwap":1679},"2025-07-09",24.425,{"date":1681,"open":1569,"high":1569,"low":1569,"close":1569,"change":1682,"percent_change":642,"volume":1165,"transactions":9,"vwap":1569},"2025-07-08",-0.034,{"date":1684,"open":1550,"high":1550,"low":1597,"close":349,"change":1685,"percent_change":612,"volume":1686,"transactions":9,"vwap":349},"2025-07-07",0.018,14400,{"date":1688,"open":1597,"high":1689,"low":1597,"close":1689,"change":1404,"percent_change":642,"volume":1309,"transactions":9,"vwap":1689},"2025-07-03",24.402,{"date":1691,"open":1618,"high":1618,"low":1618,"close":1618,"change":547,"percent_change":552,"volume":652,"transactions":9,"vwap":1618},"2025-07-02",{"date":1693,"open":357,"high":357,"low":1574,"close":1574,"change":752,"percent_change":430,"volume":1620,"transactions":9,"vwap":1574},"2025-07-01",{"date":1695,"open":1597,"high":369,"low":1597,"close":369,"change":1647,"percent_change":547,"volume":1345,"transactions":9,"vwap":369},"2025-06-30",{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":652,"percent_change":652,"volume":1165,"transactions":9,"vwap":1698},"2025-06-27",24.436,{"date":1700,"open":1698,"high":1698,"low":1698,"close":1698,"change":885,"percent_change":652,"volume":1309,"transactions":9,"vwap":1698},"2025-06-26",{"date":1702,"open":369,"high":1703,"low":1618,"close":1618,"change":326,"percent_change":279,"volume":761,"transactions":9,"vwap":1618},"2025-06-25",24.465,{"date":1705,"open":359,"high":369,"low":1597,"close":1679,"change":1706,"percent_change":552,"volume":1440,"transactions":9,"vwap":1679},"2025-06-24",0.019,{"date":1708,"open":349,"high":369,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1186,"transactions":9,"vwap":1709},"2025-06-23",24.406,0.037,0.15,{"date":1713,"open":1714,"high":1541,"low":1714,"close":1715,"change":1352,"percent_change":912,"volume":1054,"transactions":9,"vwap":1715},"2025-06-20",24.36,24.369,{"date":1717,"open":1541,"high":1718,"low":1541,"close":1718,"change":546,"percent_change":547,"volume":1194,"transactions":9,"vwap":1718},"2025-06-18",24.385,{"date":1720,"open":1721,"high":1624,"low":1721,"close":1624,"change":954,"percent_change":131,"volume":1478,"transactions":9,"vwap":1624},"2025-06-17",24.379,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1647,"percent_change":547,"volume":1345,"transactions":9,"vwap":1725},"2025-06-16",24.375,24.359,{"date":1727,"open":1541,"high":1541,"low":1645,"close":1666,"change":1728,"percent_change":972,"volume":1254,"transactions":9,"vwap":1666},"2025-06-13",-0.046,{"date":1730,"open":1645,"high":359,"low":1645,"close":1731,"change":890,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-06-12",24.401,0.37,4700,{"date":1735,"open":1623,"high":1641,"low":1623,"close":1736,"change":1737,"percent_change":446,"volume":1738,"transactions":9,"vwap":1736},"2025-06-11",24.312,0.058,16900,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":306,"percent_change":307,"volume":1309,"transactions":9,"vwap":1742},"2025-06-10",24.285,24.254,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":552,"percent_change":1746,"volume":1309,"transactions":9,"vwap":1745},"2025-06-09",24.269,0.33,{"date":1748,"open":341,"high":341,"low":1749,"close":1749,"change":1750,"percent_change":1475,"volume":1212,"transactions":9,"vwap":1749},"2025-06-06",24.189,-0.088,{"date":1752,"open":341,"high":1646,"low":1753,"close":1753,"change":1118,"percent_change":131,"volume":1345,"transactions":9,"vwap":1753},"2025-06-05",24.277,{"date":1755,"open":1756,"high":1742,"low":1756,"close":1742,"change":445,"percent_change":298,"volume":1309,"transactions":9,"vwap":1742},"2025-06-04",24.25,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":917,"percent_change":907,"volume":1368,"transactions":9,"vwap":1759},"2025-06-03",24.194,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":779,"percent_change":682,"volume":1165,"transactions":9,"vwap":1762},"2025-06-02",24.205,{"date":1764,"open":332,"high":332,"low":1765,"close":1766,"change":1767,"percent_change":728,"volume":175,"transactions":9,"vwap":1766},"2025-05-30",24.23,24.237,-0.098,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":774,"percent_change":131,"volume":1309,"transactions":9,"vwap":1770},"2025-05-29",24.335,{"date":1772,"open":1623,"high":1773,"low":1623,"close":1773,"change":1774,"percent_change":1068,"volume":1165,"transactions":9,"vwap":1773},"2025-05-28",24.313,-0.023,{"date":1776,"open":1656,"high":1777,"low":1656,"close":1777,"change":1778,"percent_change":1746,"volume":1165,"transactions":9,"vwap":1777},"2025-05-27",24.336,0.081,{"date":1780,"open":1659,"high":1659,"low":1659,"close":1659,"change":810,"percent_change":512,"volume":1309,"transactions":9,"vwap":1659},"2025-05-23",{"date":1782,"open":1756,"high":1756,"low":1783,"close":1783,"change":934,"percent_change":558,"volume":1510,"transactions":9,"vwap":1783},"2025-05-22",24.227,{"date":1785,"open":1646,"high":1646,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1501,"transactions":9,"vwap":1786},"2025-05-21",24.216,-0.104,-0.43,{"date":1790,"open":1641,"high":1641,"low":1641,"close":1641,"change":1404,"percent_change":642,"volume":1309,"transactions":9,"vwap":1641},"2025-05-20",{"date":1792,"open":1656,"high":1624,"low":1656,"close":1793,"change":1570,"percent_change":361,"volume":1157,"transactions":9,"vwap":1793},"2025-05-19",24.353,{"date":1795,"open":1714,"high":1597,"low":1714,"close":1796,"change":774,"percent_change":131,"volume":1797,"transactions":9,"vwap":1796},"2025-05-16",24.382,4100,{"date":1799,"open":1641,"high":349,"low":1641,"close":1714,"change":552,"percent_change":1746,"volume":1424,"transactions":9,"vwap":1714},"2025-05-15",{"date":1801,"open":1641,"high":1641,"low":341,"close":341,"change":1802,"percent_change":317,"volume":1240,"transactions":9,"vwap":341},"2025-05-14",-0.065,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1439,"percent_change":741,"volume":1309,"transactions":9,"vwap":1805},"2025-05-13",24.345,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":878,"percent_change":820,"volume":1194,"transactions":9,"vwap":1809},"2025-05-12",24.283,24.314,{"date":1811,"open":1714,"high":1541,"low":1812,"close":1812,"change":1443,"percent_change":547,"volume":1240,"transactions":9,"vwap":1812},"2025-05-09",24.319,{"date":1814,"open":1541,"high":1541,"low":1773,"close":1773,"change":779,"percent_change":682,"volume":1620,"transactions":9,"vwap":1773},"2025-05-08",{"date":1816,"open":1656,"high":1805,"low":1656,"close":1805,"change":454,"percent_change":512,"volume":1165,"transactions":9,"vwap":1805},"2025-05-07",{"date":1818,"open":332,"high":350,"low":332,"close":350,"change":540,"percent_change":1177,"volume":1478,"transactions":9,"vwap":350},"2025-05-06",{"date":1820,"open":332,"high":332,"low":332,"close":332,"change":874,"percent_change":972,"volume":1309,"transactions":9,"vwap":332},"2025-05-05",{"date":1822,"open":1656,"high":350,"low":1656,"close":350,"change":1823,"percent_change":682,"volume":1240,"transactions":9,"vwap":350},"2025-05-02",-0.031,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1367,"volume":1309,"transactions":9,"vwap":1826},"2025-05-01",24.346,-0.041,{"date":1829,"open":1656,"high":1669,"low":1656,"close":1830,"change":370,"percent_change":371,"volume":1248,"transactions":9,"vwap":1830},"2025-04-30",24.387,{"date":1832,"open":1645,"high":1541,"low":1833,"close":1834,"change":1671,"percent_change":512,"volume":1157,"transactions":9,"vwap":1834},"2025-04-29",24.343,24.352,{"date":1836,"open":1656,"high":1837,"low":1656,"close":1837,"change":1838,"percent_change":1746,"volume":1839,"transactions":9,"vwap":1837},"2025-04-28",24.323,0.079,900,{"date":1841,"open":1756,"high":1656,"low":1842,"close":1843,"change":1183,"percent_change":279,"volume":832,"transactions":9,"vwap":1843},"2025-04-25",24.049999,24.244,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":335,"percent_change":1849,"volume":1212,"transactions":9,"vwap":1848},"2025-04-24",24.18,24.24,24.235,0.41,{"date":180,"open":265,"high":333,"low":265,"close":1851,"change":769,"percent_change":445,"volume":1478,"transactions":9,"vwap":1851},24.135]