[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MHY":3,"homepage-market-summary":27,"stock-historical-MHY":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MHY","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 High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.2373,2.3352,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},25.28,25.24,0.04,0.16,1040,26.38,24.685,5330.404674920319,35.1,263,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},8021,2109431.573405,0.36,"2025-09-18",[178,181,191,200,210,219,228,235,245,255,265,274,284,294,302,310,318,326,335,343,350,358,363,372,380,388,395,404,410,416,424,432,439,447,454,462,470,477,484,491,499,505,513,523,531,538,547,554,561,568,577,583,591,600,608,615,623,628,635,643,650,655,660,668,673,678,684,689,693,699,704,710,715,719,725,732,738,742,749,755,761,764,768,771,775,779,782,786,791,794,798,802,804,808,812,815,820,824,828,831,834,837,839,842,844,849,851,854,856,861,865,869,873,877,880,883,886,890,895,899,902,906,911,916,919,922,927,933,939,943,947,950,954,958,961,964,968,976,979,984,988,992,995,999,1004,1007,1011,1016,1019,1023,1026,1030,1033,1037,1039,1043,1047,1050,1052,1055,1058,1063,1066,1069,1072,1074,1077,1083,1087,1091,1094,1100,1104,1109,1111,1114,1118,1121,1125,1129,1132,1135,1138,1141,1143,1147,1149,1152,1155,1158,1161,1164,1167,1170,1173,1177,1182,1188,1193,1196,1199,1204,1207,1210,1213,1218,1221,1224,1227,1230,1234,1238,1242,1248,1251,1254,1257,1261,1264,1266,1270,1272,1274,1276,1279,1284,1286,1289,1292,1294,1296,1299,1302,1308,1313,1318,1320,1323,1325,1328,1332,1336,1340,1342,1349,1351,1354,1359,1362,1366,1370,1372,1374,1376,1379,1383,1385,1389,1391,1393,1397,1400,1405],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},20,25.2584,{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",25.22,25.26,25.215,-0.0232,-0.09,13185.8438,51,25.2395,{"date":192,"open":184,"high":193,"low":18,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",25.2965,25.2632,-0.035,-0.14,757.0408,18,25.2753,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",25.34,25.27,25.2982,-0.0647,-0.26,5363.2778,59,25.3235,{"date":211,"open":202,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",25.3629,25.31,-0.0508,-0.2,13071.8438,137,25.348,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":84,"volume":225,"transactions":226,"vwap":227},"2026-09-28",25.45,25.39,25.4137,-0.0613,946.8438,10,25.4218,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":198,"vwap":234},"2026-09-25",25.475,-0.0193,-0.08,116.8438,25.4501,{"date":236,"open":237,"high":238,"low":221,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",25.49,25.54,25.4943,-0.6957,-2.66,6335.600677,57,25.4832,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",26.1801,26.23,26.19,-0.165,-0.63,1798.7808,21,26.1983,{"date":256,"open":257,"high":22,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",26.2799,26.25,26.355,0.1046,0.4,5425.8438,40,26.2877,{"date":266,"open":249,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",26.2504,26.16,0.1107,0.42,2812.9428,28,26.1917,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",26.1,26.17,26.1397,0.0271,0.1,1547.3988,30,26.1375,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",26.09,26.14,26.1126,0.0744,0.29,2002.8438,25,26.1186,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",26.0382,0.0482,0.19,51.8438,14,25.967,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":198,"vwap":309},"2026-09-15",26.03,25.99,-0.05,-0.19,30542.8438,26.0037,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":253,"vwap":317},"2026-09-14",25.98,26.04,0.0276,0.11,1599.8438,26.0339,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",26.0124,-0.0276,-0.11,99.8438,15,26.0217,{"date":327,"open":328,"high":329,"low":313,"close":313,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",26.06,26.31,-0.0302,-0.12,20651.8438,117,26.0771,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":306,"volume":340,"transactions":341,"vwap":342},"2026-09-09",26.11,26.0702,-0.0139,1287.8438,24,26.0998,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":-6,"volume":347,"transactions":348,"vwap":349},"2026-09-08",26.0841,-0.0009,106.767128,16,26.0887,{"date":351,"open":328,"high":352,"low":328,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",26.085,-0.005,-0.02,288.8438,12,26.0606,{"date":359,"open":286,"high":286,"low":286,"close":286,"change":360,"percent_change":49,"volume":361,"transactions":198,"vwap":362},"2026-09-03",0.048,5915.8438,26.0899,{"date":364,"open":276,"high":276,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",26.02,26.042,-0.0016,-0.01,3125.8438,45,26.0503,{"date":373,"open":286,"high":286,"low":313,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",26.0436,-0.0665,-0.25,548.8438,17,26.0571,{"date":381,"open":286,"high":382,"low":286,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",26.1101,0.081,0.31,519.8438,32,26.0971,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":356,"vwap":394},"2026-08-28",26.0291,0.0185,0.07,24.8438,26.0555,{"date":396,"open":397,"high":398,"low":312,"close":399,"change":400,"percent_change":19,"volume":401,"transactions":402,"vwap":403},"2026-08-27",26,26.2,26.0106,0.0106,11163.8438,70,26.0886,{"date":405,"open":406,"high":397,"low":406,"close":397,"change":407,"percent_change":280,"volume":408,"transactions":378,"vwap":409},"2026-08-26",25.96,0.0248,363.8438,25.9616,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":20,"volume":414,"transactions":348,"vwap":415},"2026-08-25",25.9752,0.0402,38.8438,25.9612,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":348,"vwap":423},"2026-08-24",25.91,25.935,0.03,0.12,410.8438,25.9146,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":421,"volume":430,"transactions":292,"vwap":431},"2026-08-21",25.92,25.87,25.905,0.0306,23231.8438,25.8745,{"date":433,"open":397,"high":397,"low":434,"close":435,"change":436,"percent_change":49,"volume":437,"transactions":386,"vwap":438},"2026-08-20",25.8301,25.8744,0.0456,12521.8438,25.9033,{"date":440,"open":418,"high":418,"low":441,"close":442,"change":443,"percent_change":392,"volume":444,"transactions":445,"vwap":446},"2026-08-19",25.8245,25.8288,0.0168,8424.8438,48,25.8716,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":306,"volume":452,"transactions":378,"vwap":453},"2026-08-18",25.8,25.812,-0.013,486.8438,25.8028,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":253,"vwap":461},"2026-08-17",25.79,25.825,-0.0115,-0.04,397.8438,25.7941,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":459,"volume":467,"transactions":468,"vwap":469},"2026-08-14",25.821,25.8365,-0.0097,595.8438,19,25.8269,{"date":471,"open":472,"high":427,"low":472,"close":473,"change":474,"percent_change":459,"volume":475,"transactions":292,"vwap":476},"2026-08-13",25.8101,25.8462,-0.0091,810.1528,25.8569,{"date":478,"open":479,"high":480,"low":434,"close":480,"change":481,"percent_change":280,"volume":482,"transactions":300,"vwap":483},"2026-08-12",25.855,25.8553,0.0253,933.8438,25.8523,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":354,"volume":489,"transactions":292,"vwap":490},"2026-08-11",25.89,25.83,-0.0056,3063.8438,25.8411,{"date":492,"open":427,"high":493,"low":449,"close":494,"change":495,"percent_change":459,"volume":496,"transactions":497,"vwap":498},"2026-08-10",25.9,25.8356,-0.0102,1686.8818,34,25.832,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":323,"transactions":300,"vwap":504},"2026-08-07",25.8458,-0.0441,-0.17,25.8755,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":356,"vwap":512},"2026-08-06",25.88,25.8899,0.0697,0.27,1297.8438,25.8798,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":253,"vwap":522},"2026-08-05",25.82,25.84,25.815,25.8202,-0.0398,-0.15,3083.8438,25.8214,{"date":524,"open":525,"high":427,"low":487,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",25.86,0.06,0.23,1969.0408,29,25.8518,{"date":532,"open":515,"high":515,"low":533,"close":449,"change":534,"percent_change":535,"volume":536,"transactions":300,"vwap":537},"2026-08-03",25.77,0.0653,0.25,1014.8438,25.7788,{"date":539,"open":540,"high":533,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":282,"vwap":546},"2026-07-31",25.73,25.7,25.7347,0.0428,0.17,1528,25.7403,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":49,"volume":552,"transactions":198,"vwap":553},"2026-07-30",25.72,25.6919,0.0462,807,25.7038,{"date":555,"open":456,"high":456,"low":556,"close":556,"change":557,"percent_change":215,"volume":558,"transactions":559,"vwap":560},"2026-07-29",25.6457,-0.0509,228,13,25.7398,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":529,"transactions":566,"vwap":567},"2026-07-28",25.6966,0.0716,0.28,8,25.6741,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":468,"vwap":576},"2026-07-27",25.65,25.66,25.625,0.0341,0.13,1890,25.6382,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":331,"volume":581,"transactions":348,"vwap":582},"2026-07-24",25.5909,-0.032,93,25.5957,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":322,"volume":589,"transactions":356,"vwap":590},"2026-07-23",25.63,25.5857,25.6229,-0.0271,31436,25.6222,{"date":592,"open":593,"high":571,"low":594,"close":570,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",25.64,25.62,-0.025,-0.1,67909,196,25.6553,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":356,"vwap":607},"2026-07-21",25.67,25.675,0.0214,0.08,51035,25.6551,{"date":609,"open":571,"high":571,"low":570,"close":610,"change":611,"percent_change":128,"volume":612,"transactions":613,"vwap":614},"2026-07-20",25.6536,0.0224,62019,156,25.655,{"date":616,"open":585,"high":617,"low":585,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-17",25.6312,-0.0161,-0.06,646,11,25.6315,{"date":624,"open":571,"high":571,"low":625,"close":625,"change":626,"percent_change":49,"volume":627,"transactions":566,"vwap":571},"2026-07-16",25.6473,0.0473,52349,{"date":629,"open":630,"high":585,"low":631,"close":631,"change":632,"percent_change":164,"volume":633,"transactions":226,"vwap":634},"2026-07-15",25.6236,25.6,0.05,39939,25.6299,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":640,"percent_change":392,"volume":641,"transactions":179,"vwap":642},"2026-07-14",25.56,25.57,25.55,0.0188,113211,25.5593,{"date":644,"open":238,"high":639,"low":645,"close":646,"change":647,"percent_change":392,"volume":648,"transactions":300,"vwap":649},"2026-07-13",25.515,25.5312,0.0182,92846,25.5494,{"date":651,"open":238,"high":639,"low":652,"close":652,"change":653,"percent_change":-6,"volume":654,"transactions":9,"vwap":652},"2026-07-10",25.513,-0.001,47500,{"date":656,"open":639,"high":639,"low":657,"close":657,"change":658,"percent_change":632,"volume":659,"transactions":9,"vwap":657},"2026-07-09",25.514,0.014,115300,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":619,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-08",25.51,25.58,25.44,25.5,-0.23,53400,{"date":669,"open":670,"high":637,"low":662,"close":637,"change":671,"percent_change":527,"volume":672,"transactions":9,"vwap":637},"2026-07-07",25.52,0.058,21100,{"date":674,"open":665,"high":238,"low":665,"close":675,"change":676,"percent_change":20,"volume":677,"transactions":9,"vwap":675},"2026-07-06",25.502,0.042,13200,{"date":679,"open":680,"high":541,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-02",25.46,0.039,0.15,7600,{"date":685,"open":221,"high":221,"low":686,"close":686,"change":687,"percent_change":574,"volume":688,"transactions":9,"vwap":686},"2026-07-01",25.421,0.032,1200,{"date":690,"open":664,"high":664,"low":691,"close":691,"change":595,"percent_change":596,"volume":692,"transactions":9,"vwap":691},"2026-06-30",25.389,5900,{"date":694,"open":664,"high":664,"low":222,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-29",25.414,0.035,0.14,5400,{"date":700,"open":691,"high":691,"low":701,"close":701,"change":702,"percent_change":315,"volume":703,"transactions":9,"vwap":701},"2026-06-26",25.379,0.029,20400,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":392,"percent_change":565,"volume":709,"transactions":9,"vwap":708},"2026-06-25",25.36,25.42,25.35,10800,{"date":711,"open":17,"high":17,"low":17,"close":17,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":17},"2026-06-24",-0.445,-1.73,100,{"date":716,"open":540,"high":540,"low":717,"close":717,"change":368,"percent_change":459,"volume":718,"transactions":9,"vwap":717},"2026-06-23",25.725,500,{"date":720,"open":721,"high":721,"low":549,"close":722,"change":723,"percent_change":510,"volume":724,"transactions":9,"vwap":722},"2026-06-22",25.74,25.735,0.069,37200,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":730,"percent_change":384,"volume":731,"transactions":9,"vwap":729},"2026-06-18",25.68,25.69,25.666,0.079,8900,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":688,"transactions":9,"vwap":735},"2026-06-17",25.53,25.587,-0.053,-0.21,{"date":739,"open":585,"high":602,"low":585,"close":593,"change":740,"percent_change":368,"volume":741,"transactions":9,"vwap":593},"2026-06-16",-0.003,16700,{"date":743,"open":744,"high":571,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-15",25.636,25.643,0.111,0.43,22400,{"date":750,"open":638,"high":638,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-12",25.532,0.005,0.02,39800,{"date":756,"open":734,"high":639,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-11",25.527,0.082,0.32,140400,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":195,"percent_change":196,"volume":714,"transactions":9,"vwap":763},"2026-06-10",25.445,{"date":765,"open":237,"high":237,"low":766,"close":766,"change":420,"percent_change":421,"volume":767,"transactions":9,"vwap":766},"2026-06-09",25.48,2000,{"date":769,"open":221,"high":221,"low":221,"close":221,"change":770,"percent_change":697,"volume":714,"transactions":9,"vwap":221},"2026-06-08",0.036,{"date":772,"open":695,"high":695,"low":695,"close":695,"change":773,"percent_change":774,"volume":714,"transactions":9,"vwap":695},"2026-06-05",0.002,0.01,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":459,"volume":714,"transactions":9,"vwap":777},"2026-06-04",25.412,-0.009,{"date":780,"open":686,"high":686,"low":686,"close":686,"change":781,"percent_change":215,"volume":714,"transactions":9,"vwap":686},"2026-06-03",-0.052,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":605,"volume":714,"transactions":9,"vwap":784},"2026-06-02",25.473,0.021,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":714,"transactions":9,"vwap":788},"2026-06-01",25.452,-0.008,-0.03,{"date":792,"open":680,"high":680,"low":680,"close":680,"change":793,"percent_change":164,"volume":714,"transactions":9,"vwap":680},"2026-05-29",0.051,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":128,"volume":714,"transactions":9,"vwap":796},"2026-05-28",25.409,0.023,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":280,"volume":714,"transactions":9,"vwap":800},"2026-05-27",25.386,0.026,{"date":803,"open":706,"high":706,"low":706,"close":706,"change":392,"percent_change":565,"volume":714,"transactions":9,"vwap":706},"2026-05-26",{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":790,"volume":714,"transactions":9,"vwap":806},"2026-05-22",25.29,-0.007,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":392,"volume":714,"transactions":9,"vwap":810},"2026-05-21",25.297,0.017,{"date":813,"open":17,"high":17,"low":17,"close":17,"change":758,"percent_change":814,"volume":714,"transactions":9,"vwap":17},"2026-05-20",0.33,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":714,"transactions":9,"vwap":817},"2026-05-19",25.198,-0.034,-0.13,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":605,"volume":714,"transactions":9,"vwap":822},"2026-05-18",25.232,0.019,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":376,"volume":714,"transactions":9,"vwap":826},"2026-05-15",25.213,-0.062,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":595,"percent_change":596,"volume":714,"transactions":9,"vwap":830},"2026-05-14",25.275,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":354,"percent_change":232,"volume":714,"transactions":9,"vwap":833},"2026-05-13",25.3,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":790,"percent_change":331,"volume":714,"transactions":9,"vwap":836},"2026-05-12",25.32,{"date":838,"open":708,"high":708,"low":708,"close":708,"change":773,"percent_change":774,"volume":714,"transactions":9,"vwap":708},"2026-05-11",{"date":840,"open":218,"high":218,"low":218,"close":218,"change":841,"percent_change":510,"volume":714,"transactions":9,"vwap":218},"2026-05-08",0.068,{"date":843,"open":17,"high":17,"low":17,"close":17,"change":818,"percent_change":819,"volume":714,"transactions":9,"vwap":17},"2026-05-07",{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":714,"transactions":9,"vwap":846},"2026-05-06",25.314,0.094,0.37,{"date":850,"open":183,"high":183,"low":183,"close":183,"change":420,"percent_change":421,"volume":714,"transactions":9,"vwap":183},"2026-05-05",{"date":852,"open":853,"high":853,"low":853,"close":853,"change":790,"percent_change":331,"volume":714,"transactions":9,"vwap":853},"2026-05-04",25.19,{"date":855,"open":183,"high":183,"low":183,"close":183,"change":811,"percent_change":392,"volume":714,"transactions":9,"vwap":183},"2026-05-01",{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":232,"volume":714,"transactions":9,"vwap":859},"2026-04-30",25.16,25.203,-0.019,{"date":862,"open":18,"high":18,"low":863,"close":863,"change":864,"percent_change":128,"volume":718,"transactions":9,"vwap":863},"2026-04-29",25.222,0.022,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":520,"volume":714,"transactions":9,"vwap":867},"2026-04-28",25.2,-0.039,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":535,"volume":714,"transactions":9,"vwap":871},"2026-04-27",25.239,0.064,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":526,"volume":714,"transactions":9,"vwap":875},"2026-04-24",25.175,0.015,{"date":878,"open":858,"high":858,"low":858,"close":858,"change":879,"percent_change":503,"volume":714,"transactions":9,"vwap":858},"2026-04-23",-0.042,{"date":881,"open":867,"high":882,"low":867,"close":882,"change":785,"percent_change":605,"volume":714,"transactions":9,"vwap":882},"2026-04-22",25.202,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":868,"percent_change":520,"volume":714,"transactions":9,"vwap":885},"2026-04-21",25.181,{"date":887,"open":183,"high":183,"low":183,"close":183,"change":888,"percent_change":889,"volume":714,"transactions":9,"vwap":183},"2026-04-20",0.001,0,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":113,"volume":714,"transactions":9,"vwap":893},"2026-04-17",25.211,25.219,0.088,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":619,"volume":714,"transactions":9,"vwap":897},"2026-04-16",25.131,-0.015,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":658,"percent_change":526,"volume":714,"transactions":9,"vwap":901},"2026-04-15",25.146,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":20,"volume":714,"transactions":9,"vwap":904},"2026-04-14",25.132,0.041,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":714,"transactions":9,"vwap":908},"2026-04-13",25.091,0.061,0.24,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":714,"transactions":9,"vwap":913},"2026-04-10",25.030001,-0.046,-0.18,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":889,"percent_change":889,"volume":714,"transactions":9,"vwap":918},"2026-04-09",25.076,{"date":920,"open":918,"high":918,"low":918,"close":918,"change":421,"percent_change":921,"volume":714,"transactions":9,"vwap":918},"2026-04-08",0.48,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":714,"transactions":9,"vwap":924},"2026-04-07",24.956,-0.018,-0.07,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":315,"volume":932,"transactions":9,"vwap":930},"2026-04-06",24.93,24.974,0.027,200,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":682,"volume":938,"transactions":9,"vwap":936},"2026-04-02",24.9,24.947,0.037,400,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":384,"volume":714,"transactions":9,"vwap":941},"2026-04-01",24.91,0.078,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":261,"volume":714,"transactions":9,"vwap":945},"2026-03-31",24.832,0.098,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":653,"percent_change":-6,"volume":714,"transactions":9,"vwap":949},"2026-03-30",24.734,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":392,"volume":714,"transactions":9,"vwap":952},"2026-03-27",24.735,0.018,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":138,"volume":714,"transactions":9,"vwap":956},"2026-03-26",24.717,-0.084,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":889,"percent_change":889,"volume":714,"transactions":9,"vwap":960},"2026-03-25",24.801,{"date":962,"open":960,"high":960,"low":960,"close":960,"change":963,"percent_change":206,"volume":714,"transactions":9,"vwap":960},"2026-03-24",-0.065,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":270,"volume":714,"transactions":9,"vwap":966},"2026-03-23",24.866,0.105,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-03-20",24.84,24.74,24.761,-0.149,-0.6,3100,{"date":977,"open":941,"high":941,"low":941,"close":941,"change":978,"percent_change":544,"volume":714,"transactions":9,"vwap":941},"2026-03-19",0.043,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":714,"transactions":9,"vwap":981},"2026-03-18",24.867,-0.082,-0.33,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":384,"volume":714,"transactions":9,"vwap":986},"2026-03-17",24.949,0.076,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":298,"volume":714,"transactions":9,"vwap":990},"2026-03-16",24.873,0.046,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":811,"percent_change":392,"volume":714,"transactions":9,"vwap":994},"2026-03-13",24.827,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":322,"percent_change":998,"volume":714,"transactions":9,"vwap":997},"2026-03-12",24.81,-0.44,{"date":1000,"open":929,"high":929,"low":1001,"close":1002,"change":1003,"percent_change":520,"volume":767,"transactions":9,"vwap":1002},"2026-03-11",24.86,24.92,-0.037,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":653,"percent_change":-6,"volume":714,"transactions":9,"vwap":1006},"2026-03-10",24.957,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":113,"volume":932,"transactions":9,"vwap":1009},"2026-03-09",24.958,0.087,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":714,"transactions":9,"vwap":1013},"2026-03-06",24.871,-0.087,-0.35,{"date":1017,"open":1009,"high":1009,"low":1009,"close":1009,"change":1018,"percent_change":819,"volume":714,"transactions":9,"vwap":1009},"2026-03-05",-0.033,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":921,"volume":714,"transactions":9,"vwap":1021},"2026-03-04",24.991,0.119,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":827,"percent_change":376,"volume":714,"transactions":9,"vwap":1025},"2026-03-03",24.872,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":306,"volume":714,"transactions":9,"vwap":1028},"2026-03-02",24.934,-0.012,{"date":1031,"open":929,"high":1032,"low":929,"close":1032,"change":827,"percent_change":376,"volume":932,"transactions":9,"vwap":1032},"2026-02-27",24.946,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":187,"volume":714,"transactions":9,"vwap":1035},"2026-02-26",25.0079994,-0.022,{"date":1038,"open":913,"high":913,"low":913,"close":913,"change":19,"percent_change":20,"volume":714,"transactions":9,"vwap":913},"2026-02-25",{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":915,"volume":714,"transactions":9,"vwap":1041},"2026-02-24",24.99,-0.045,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":619,"volume":714,"transactions":9,"vwap":1045},"2026-02-23",25.035,-0.016,{"date":1048,"open":913,"high":1049,"low":913,"close":1049,"change":785,"percent_change":605,"volume":171,"transactions":9,"vwap":1049},"2026-02-20",25.051001,{"date":1051,"open":913,"high":913,"low":913,"close":913,"change":876,"percent_change":526,"volume":889,"transactions":9,"vwap":913},"2026-02-19",{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":752,"percent_change":753,"volume":889,"transactions":9,"vwap":1054},"2026-02-18",25.014999,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":790,"percent_change":331,"volume":889,"transactions":9,"vwap":1057},"2026-02-17",25.01,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":354,"percent_change":232,"volume":1062,"transactions":9,"vwap":1061},"2026-02-13",25.08,25.040001,900,{"date":1064,"open":1060,"high":1060,"low":1065,"close":1065,"change":1042,"percent_change":915,"volume":714,"transactions":9,"vwap":1065},"2026-02-12",25.059999,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":195,"percent_change":196,"volume":889,"transactions":9,"vwap":1068},"2026-02-11",25.105,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":354,"percent_change":232,"volume":714,"transactions":9,"vwap":1071},"2026-02-10",25.14,{"date":1073,"open":858,"high":858,"low":858,"close":858,"change":420,"percent_change":421,"volume":889,"transactions":9,"vwap":858},"2026-02-09",{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":128,"percent_change":175,"volume":714,"transactions":9,"vwap":1076},"2026-02-06",25.13,{"date":1078,"open":913,"high":1079,"low":1080,"close":1061,"change":868,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1061},"2026-02-05",25.041,25.02,-0.16,700,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":196,"volume":714,"transactions":9,"vwap":1085},"2026-02-04",25.079,-0.036,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1090,"change":752,"percent_change":753,"volume":718,"transactions":9,"vwap":1090},"2026-02-03",25.123,25.115,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":801,"percent_change":280,"volume":714,"transactions":9,"vwap":1093},"2026-02-02",25.11,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":702,"percent_change":421,"volume":1099,"transactions":9,"vwap":1098},"2026-01-30",25.099001,25.068001,25.084,1600,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":459,"volume":714,"transactions":9,"vwap":1102},"2026-01-29",25.055,-0.011,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":889,"percent_change":889,"volume":1062,"transactions":9,"vwap":1108},"2026-01-28",25.058001,25.07,25.066,{"date":1110,"open":1108,"high":1108,"low":1108,"close":1108,"change":888,"percent_change":889,"volume":714,"transactions":9,"vwap":1108},"2026-01-27",{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":753,"percent_change":605,"volume":889,"transactions":9,"vwap":1113},"2026-01-26",25.065001,{"date":1115,"open":1065,"high":1065,"low":1116,"close":1116,"change":876,"percent_change":526,"volume":1117,"transactions":9,"vwap":1116},"2026-01-23",25.045,300,{"date":1119,"open":913,"high":913,"low":913,"close":913,"change":1120,"percent_change":164,"volume":889,"transactions":9,"vwap":913},"2026-01-22",0.049,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":682,"volume":714,"transactions":9,"vwap":1123},"2026-01-21",24.981,0.038,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":781,"percent_change":737,"volume":932,"transactions":9,"vwap":1128},"2026-01-20",24.96,24.943,{"date":1130,"open":292,"high":292,"low":1131,"close":1131,"change":19,"percent_change":20,"volume":932,"transactions":9,"vwap":1131},"2026-01-16",24.995,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":876,"percent_change":526,"volume":889,"transactions":9,"vwap":1134},"2026-01-15",24.955,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":353,"percent_change":354,"volume":714,"transactions":9,"vwap":1137},"2026-01-14",24.94,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":876,"percent_change":526,"volume":889,"transactions":9,"vwap":1140},"2026-01-13",24.945,{"date":1142,"open":1137,"high":1137,"low":929,"close":929,"change":752,"percent_change":753,"volume":932,"transactions":9,"vwap":929},"2026-01-12",{"date":1144,"open":941,"high":1145,"low":941,"close":1145,"change":1146,"percent_change":280,"volume":932,"transactions":9,"vwap":1145},"2026-01-09",24.925,0.025,{"date":1148,"open":935,"high":935,"low":935,"close":935,"change":774,"percent_change":19,"volume":889,"transactions":9,"vwap":935},"2026-01-08",{"date":1150,"open":1001,"high":1151,"low":1001,"close":1151,"change":1146,"percent_change":280,"volume":1117,"transactions":9,"vwap":1151},"2026-01-07",24.89,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":789,"percent_change":790,"volume":714,"transactions":9,"vwap":1154},"2026-01-06",24.865,{"date":1156,"open":990,"high":990,"low":990,"close":990,"change":1157,"percent_change":290,"volume":714,"transactions":9,"vwap":990},"2026-01-05",0.071,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":797,"percent_change":128,"volume":714,"transactions":9,"vwap":1160},"2026-01-02",24.802,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1046,"percent_change":619,"volume":714,"transactions":9,"vwap":1163},"2025-12-31",24.779,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":368,"percent_change":459,"volume":932,"transactions":9,"vwap":1166},"2025-12-30",24.795,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":368,"percent_change":459,"volume":714,"transactions":9,"vwap":1169},"2025-12-29",24.805,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":774,"percent_change":19,"volume":714,"transactions":9,"vwap":1172},"2025-12-26",24.815,{"date":1174,"open":1175,"high":1169,"low":1175,"close":1169,"change":1124,"percent_change":682,"volume":1176,"transactions":9,"vwap":1169},"2025-12-24",24.78,800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":753,"percent_change":605,"volume":975,"transactions":9,"vwap":1180},"2025-12-23",24.73,24.767,24.72,{"date":1183,"open":1181,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":632,"volume":1187,"transactions":9,"vwap":1184},"2025-12-22",24.747,24.69,0.012,6000,{"date":1189,"open":1190,"high":1190,"low":952,"close":952,"change":1191,"percent_change":420,"volume":1192,"transactions":9,"vwap":952},"2025-12-19",24.76,0.008,1400,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":676,"percent_change":544,"volume":889,"transactions":9,"vwap":1195},"2025-12-18",24.727,{"date":1197,"open":23,"high":23,"low":23,"close":23,"change":1198,"percent_change":596,"volume":714,"transactions":9,"vwap":23},"2025-12-17",-0.024,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":714,"transactions":9,"vwap":1201},"2025-12-16",24.709,-0.846,-3.31,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":681,"percent_change":682,"volume":889,"transactions":9,"vwap":1206},"2025-12-15",25.555,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":963,"percent_change":376,"volume":889,"transactions":9,"vwap":1209},"2025-12-12",25.516,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":807,"percent_change":790,"volume":714,"transactions":9,"vwap":1212},"2025-12-11",25.581,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":889,"transactions":9,"vwap":1215},"2025-12-10",25.588,0.113,0.44,{"date":1219,"open":230,"high":230,"low":230,"close":230,"change":1220,"percent_change":306,"volume":889,"transactions":9,"vwap":230},"2025-12-09",-0.014,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":888,"percent_change":889,"volume":714,"transactions":9,"vwap":1223},"2025-12-08",25.489,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":898,"percent_change":619,"volume":889,"transactions":9,"vwap":1226},"2025-12-05",25.488,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1046,"percent_change":619,"volume":889,"transactions":9,"vwap":1229},"2025-12-04",25.503,{"date":1231,"open":670,"high":670,"low":1232,"close":1232,"change":1233,"percent_change":68,"volume":932,"transactions":9,"vwap":1232},"2025-12-03",25.519,0.054,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":526,"volume":889,"transactions":9,"vwap":1236},"2025-12-02",25.465,0.016,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":420,"volume":714,"transactions":9,"vwap":1240},"2025-12-01",25.449,0.007,{"date":1243,"open":221,"high":221,"low":1244,"close":1245,"change":1246,"percent_change":503,"volume":1247,"transactions":9,"vwap":1245},"2025-11-28",25.41,25.442,-0.043,1900,{"date":1249,"open":707,"high":1250,"low":707,"close":1250,"change":632,"percent_change":164,"volume":714,"transactions":9,"vwap":1250},"2025-11-26",25.485,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":451,"percent_change":306,"volume":889,"transactions":9,"vwap":1253},"2025-11-25",25.435,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":671,"percent_change":527,"volume":889,"transactions":9,"vwap":1256},"2025-11-24",25.448,{"date":1258,"open":1259,"high":222,"low":1259,"close":222,"change":1260,"percent_change":113,"volume":767,"transactions":9,"vwap":222},"2025-11-21",25.38,0.089,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":888,"percent_change":889,"volume":714,"transactions":9,"vwap":1263},"2025-11-20",25.301,{"date":1265,"open":833,"high":833,"low":833,"close":833,"change":953,"percent_change":392,"volume":889,"transactions":9,"vwap":833},"2025-11-19",{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":322,"volume":889,"transactions":9,"vwap":1268},"2025-11-18",25.282,-0.028,{"date":1271,"open":213,"high":213,"low":213,"close":213,"change":753,"percent_change":605,"volume":889,"transactions":9,"vwap":213},"2025-11-17",{"date":1273,"open":806,"high":806,"low":806,"close":806,"change":368,"percent_change":459,"volume":889,"transactions":9,"vwap":806},"2025-11-14",{"date":1275,"open":806,"high":833,"low":806,"close":833,"change":619,"percent_change":84,"volume":1247,"transactions":9,"vwap":833},"2025-11-13",{"date":1277,"open":706,"high":706,"low":706,"close":706,"change":1278,"percent_change":503,"volume":714,"transactions":9,"vwap":706},"2025-11-12",-0.044,{"date":1280,"open":664,"high":670,"low":1281,"close":1281,"change":1282,"percent_change":128,"volume":1283,"transactions":9,"vwap":1281},"2025-11-11",25.404,0.024,4000,{"date":1285,"open":1259,"high":1259,"low":1259,"close":1259,"change":696,"percent_change":697,"volume":889,"transactions":9,"vwap":1259},"2025-11-10",{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1146,"percent_change":280,"volume":714,"transactions":9,"vwap":1288},"2025-11-07",25.345,{"date":1290,"open":836,"high":836,"low":836,"close":836,"change":1291,"percent_change":753,"volume":889,"transactions":9,"vwap":836},"2025-11-06",0.006,{"date":1293,"open":202,"high":202,"low":846,"close":846,"change":658,"percent_change":526,"volume":714,"transactions":9,"vwap":846},"2025-11-05",{"date":1295,"open":833,"high":833,"low":833,"close":833,"change":864,"percent_change":128,"volume":714,"transactions":9,"vwap":833},"2025-11-04",{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1246,"percent_change":503,"volume":889,"transactions":9,"vwap":1298},"2025-11-03",25.278,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":778,"percent_change":459,"volume":714,"transactions":9,"vwap":1301},"2025-10-31",25.321,{"date":1303,"open":836,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":753,"volume":1307,"transactions":9,"vwap":1304},"2025-10-30",25.33,25.315,0.004,1300,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":714,"transactions":9,"vwap":1310},"2025-10-29",25.326,-0.099,-0.39,{"date":1314,"open":707,"high":1315,"low":1316,"close":1315,"change":876,"percent_change":526,"volume":1317,"transactions":9,"vwap":1315},"2025-10-28",25.425,25.387,2400,{"date":1319,"open":1244,"high":1244,"low":1244,"close":1244,"change":723,"percent_change":510,"volume":714,"transactions":9,"vwap":1244},"2025-10-27",{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":909,"percent_change":910,"volume":714,"transactions":9,"vwap":1322},"2025-10-24",25.341,{"date":1324,"open":17,"high":17,"low":17,"close":17,"change":696,"percent_change":697,"volume":714,"transactions":9,"vwap":17},"2025-10-23",{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1198,"percent_change":187,"volume":714,"transactions":9,"vwap":1327},"2025-10-22",25.245,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":879,"percent_change":503,"volume":714,"transactions":9,"vwap":1331},"2025-10-21",25.313,25.269,{"date":1333,"open":202,"high":202,"low":1334,"close":1334,"change":1120,"percent_change":298,"volume":1335,"transactions":9,"vwap":1334},"2025-10-20",25.311,2200,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":298,"volume":714,"transactions":9,"vwap":1338},"2025-10-17",25.262,0.047,{"date":1341,"open":185,"high":185,"low":185,"close":185,"change":580,"percent_change":819,"volume":714,"transactions":9,"vwap":185},"2025-10-16",{"date":1343,"open":184,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":527,"volume":1348,"transactions":9,"vwap":1346},"2025-10-15",25.37,25.23,25.247,0.057,8100,{"date":1350,"open":853,"high":853,"low":853,"close":853,"change":774,"percent_change":19,"volume":714,"transactions":9,"vwap":853},"2025-10-14",{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":967,"percent_change":270,"volume":714,"transactions":9,"vwap":1353},"2025-10-13",25.18,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":714,"transactions":9,"vwap":1356},"2025-10-10",25.075001,-0.144,-0.57,{"date":1360,"open":893,"high":893,"low":893,"close":893,"change":1361,"percent_change":926,"volume":889,"transactions":9,"vwap":893},"2025-10-09",-0.017,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":187,"volume":714,"transactions":9,"vwap":1364},"2025-10-08",25.236,-0.023,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":215,"volume":714,"transactions":9,"vwap":1368},"2025-10-07",25.259,-0.051,{"date":1371,"open":1330,"high":1330,"low":833,"close":213,"change":354,"percent_change":232,"volume":1117,"transactions":9,"vwap":213},"2025-10-06",{"date":1373,"open":1304,"high":1304,"low":1304,"close":1304,"change":774,"percent_change":19,"volume":714,"transactions":9,"vwap":1304},"2025-10-03",{"date":1375,"open":836,"high":836,"low":836,"close":836,"change":778,"percent_change":459,"volume":714,"transactions":9,"vwap":836},"2025-10-02",{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":681,"percent_change":682,"volume":714,"transactions":9,"vwap":1378},"2025-10-01",25.329,{"date":1380,"open":213,"high":213,"low":1381,"close":806,"change":368,"percent_change":459,"volume":1382,"transactions":9,"vwap":806},"2025-09-30",25.25,1100,{"date":1384,"open":833,"high":833,"low":833,"close":833,"change":931,"percent_change":315,"volume":714,"transactions":9,"vwap":833},"2025-09-29",{"date":1386,"open":833,"high":213,"low":1387,"close":1387,"change":1388,"percent_change":814,"volume":1335,"transactions":9,"vwap":1387},"2025-09-26",25.273,0.083,{"date":1390,"open":853,"high":853,"low":853,"close":853,"change":306,"percent_change":215,"volume":932,"transactions":9,"vwap":853},"2025-09-25",{"date":1392,"open":18,"high":18,"low":18,"close":18,"change":1046,"percent_change":619,"volume":932,"transactions":9,"vwap":18},"2025-09-24",{"date":1394,"open":203,"high":806,"low":1395,"close":1395,"change":1046,"percent_change":619,"volume":1396,"transactions":9,"vwap":1395},"2025-09-23",25.256,6200,{"date":1398,"open":184,"high":1399,"low":1327,"close":1399,"change":702,"percent_change":315,"volume":1317,"transactions":9,"vwap":1399},"2025-09-22",25.272,{"date":1401,"open":183,"high":806,"low":183,"close":1402,"change":1403,"percent_change":68,"volume":1404,"transactions":9,"vwap":1402},"2025-09-19",25.243,0.053,5100,{"date":176,"open":18,"high":18,"low":1406,"close":853,"change":306,"percent_change":215,"volume":1407,"transactions":9,"vwap":853},25.15,753700]