[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NHYM":3,"homepage-market-summary":28,"stock-historical-NHYM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NHYM","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},"Nuveen High Yield Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7232,1.092,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.12,23.19,22.74,23.17,-0.05,-0.22,49741.644932,25.33,22848.11017203984,14.7,427,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},19770,7216075.653182,-3.73,"2025-04-23",[180,183,193,203,214,224,235,245,256,266,276,286,295,305,315,323,331,338,346,355,365,375,385,395,405,416,427,436,444,452,460,469,476,485,493,501,509,518,527,538,543,551,557,564,571,579,586,594,601,609,615,623,630,637,644,649,655,661,670,679,687,692,696,704,712,720,726,730,736,743,749,753,759,762,766,772,776,782,787,791,795,798,802,808,814,820,823,826,833,839,843,848,854,859,863,868,874,878,884,889,895,899,903,906,910,914,919,923,930,935,938,940,944,947,951,954,957,960,965,969,973,977,983,989,993,1000,1005,1008,1010,1012,1016,1019,1024,1028,1032,1037,1043,1048,1053,1056,1060,1064,1067,1072,1078,1083,1088,1091,1094,1097,1101,1105,1109,1115,1120,1123,1127,1133,1138,1141,1146,1149,1152,1155,1158,1161,1163,1165,1168,1171,1173,1175,1177,1181,1186,1189,1192,1196,1201,1205,1209,1213,1218,1221,1223,1227,1229,1233,1236,1239,1241,1244,1248,1253,1256,1260,1263,1267,1272,1277,1280,1283,1286,1288,1292,1296,1300,1304,1307,1310,1313,1316,1321,1324,1328,1332,1337,1339,1341,1343,1346,1348,1350,1353,1355,1357,1359,1362,1366,1372,1376,1380,1382,1386,1390,1393,1396,1398,1400,1403,1407,1410,1413,1416,1419,1422,1426,1430,1433,1435,1440,1443,1446,1448,1450,1453,1455,1457,1459,1462,1464,1468,1474,1477,1480,1483,1486,1488,1491,1499,1504,1510,1517,1522,1526,1533,1538,1543,1548,1552,1558,1565,1568,1574,1577,1580,1584,1589,1592,1596,1599,1603,1605,1612,1614,1618,1623,1627,1633,1636,1639,1642,1644,1647,1651,1656,1660,1663,1666,1672,1677,1683,1688,1694,1699,1703,1706,1710,1716,1722,1724,1727,1730,1734,1739,1741,1747,1752,1755,1757,1762,1766,1770,1774,1779,1782,1785,1791,1796,1800,1803,1808,1812,1814,1818,1820,1825,1828,1831,1834,1837,1840,1843,1846,1849,1852,1856,1859,1864,1870,1875,1878,1881,1885,1890],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},236,23.0267,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",23.21,23.42,23.07,-0.01,-0.04,491951.5233,960,23.1625,{"date":194,"open":195,"high":186,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",23.1201,23.09,23.18,0.12,0.52,48060.4093,193,23.2747,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",23.14,23.25,23.0275,23.06,0.13,0.57,21318.38072,122,23.157,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",22.98,23.015,22.93,-0.1005,-0.44,17947.0368,95,22.9539,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",23.29,23.35,23,23.0305,-0.3545,-1.52,47447.2702,137,23.0782,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":219,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",23.46,23.48,23.2,23.385,-0.43,21725.7212,187,23.3657,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",23.5518,23.595,23.45,23.4855,-0.1346,-0.57,9048.7152,70,23.5255,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",23.85,23.51,23.6201,-0.1699,-0.71,23985.8242,98,23.6181,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",23.88,23.92,23.79,-0.1167,-0.49,29730.8242,117,23.8693,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",23.99,23.72,23.9067,-0.0233,-0.1,46473.1742,152,23.8735,{"date":287,"open":269,"high":288,"low":289,"close":290,"change":291,"percent_change":282,"volume":292,"transactions":293,"vwap":294},"2026-09-18",23.94,23.81,23.93,-0.025,25718.2382,144,23.8875,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":198,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",24,24.08,23.91,23.955,0.5,16131.2702,56,23.9757,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",23.9,23.96,23.835,-0.005,-0.02,5860.9109,63,23.8802,{"date":316,"open":278,"high":278,"low":317,"close":318,"change":282,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",23.7901,23.84,-0.42,8022.4829,61,23.889,{"date":324,"open":290,"high":325,"low":307,"close":288,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",23.98,-0.03,-0.13,8422.1135,48,23.9348,{"date":332,"open":258,"high":333,"low":258,"close":334,"change":209,"percent_change":335,"volume":336,"transactions":313,"vwap":337},"2026-09-11",24.045,23.97,0.55,10091.6421,23.9367,{"date":339,"open":334,"high":334,"low":340,"close":318,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",23.68,-0.285,-1.18,35291.6421,106,23.8703,{"date":347,"open":348,"high":348,"low":298,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",24.29,24.125,-0.085,-0.35,23931.6421,81,24.1607,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":189,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",24.22,24.32,24.15,24.21,-0.16,5987.205998,69,24.2046,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",24.285,24.4,24.25,0.006,0.02,12160.960716,85,24.3165,{"date":376,"open":377,"high":378,"low":357,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",24.38,24.44,24.244,-0.066,-0.27,15150.43,123,24.3677,{"date":386,"open":357,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",24.3816,24.13,24.31,-0.015,-0.06,47300.7296,237,24.2968,{"date":396,"open":397,"high":398,"low":348,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",24.41,24.4499,24.325,-0.265,-1.08,25838.913,129,24.3357,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",24.61,24.67,24.52,24.59,-0.035,-0.14,26522.394,156,24.5785,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",24.605,24.715,24.58,24.625,-0.0205,-0.08,14562.202,105,24.63,{"date":428,"open":408,"high":429,"low":430,"close":431,"change":432,"percent_change":311,"volume":433,"transactions":434,"vwap":435},"2026-08-27",24.68,24.62,24.6455,-0.0045,18172.1196,118,24.6524,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":310,"percent_change":311,"volume":441,"transactions":442,"vwap":443},"2026-08-26",24.6351,24.69,24.65,3195.3,47,24.6519,{"date":445,"open":429,"high":446,"low":426,"close":447,"change":448,"percent_change":371,"volume":449,"transactions":450,"vwap":451},"2026-08-25",24.71,24.655,0.005,13348.3,120,24.6501,{"date":453,"open":407,"high":454,"low":407,"close":440,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",24.72,0.01,0.04,21265.291007,170,24.6499,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":311,"volume":466,"transactions":467,"vwap":468},"2026-08-21",24.66,24.6065,24.64,-0.0055,18605.7281,112,24.6447,{"date":470,"open":408,"high":439,"low":407,"close":431,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",-0.0495,-0.2,16377.3703,114,24.6443,{"date":477,"open":454,"high":478,"low":462,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",24.82,24.695,0.075,0.3,22666.5757,121,24.7154,{"date":486,"open":410,"high":430,"low":487,"close":430,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",24.54,-0.075,-0.3,10739.3197,90,24.5691,{"date":494,"open":495,"high":495,"low":439,"close":479,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",24.78,-0.065,-0.26,6659.429269,113,24.7098,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":488,"percent_change":489,"volume":506,"transactions":507,"vwap":508},"2026-08-14",24.8428,24.75,24.76,11562.8273,128,24.773,{"date":510,"open":511,"high":512,"low":478,"close":513,"change":514,"percent_change":198,"volume":515,"transactions":516,"vwap":517},"2026-08-13",24.86,24.9,24.835,0.03,6782.4306,53,24.8447,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":456,"percent_change":524,"volume":525,"transactions":450,"vwap":526},"2026-08-12",24.8,24.898,24.785,24.805,0.16,14632.2856,24.8081,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",24.74,24.85,24.711,24.765,0.055,0.22,14149.2856,130,24.7816,{"date":539,"open":540,"high":504,"low":429,"close":446,"change":350,"percent_change":139,"volume":541,"transactions":542,"vwap":454},"2026-08-10",24.7499,1353.1899,36,{"date":544,"open":454,"high":545,"low":439,"close":546,"change":547,"percent_change":335,"volume":548,"transactions":549,"vwap":550},"2026-08-07",24.89,24.795,0.135,18217.3829,107,24.7462,{"date":552,"open":407,"high":446,"low":553,"close":462,"change":311,"percent_change":423,"volume":554,"transactions":555,"vwap":556},"2026-08-06",24.6001,6993.201264,45,24.6704,{"date":558,"open":559,"high":560,"low":464,"close":429,"change":561,"percent_change":189,"volume":562,"transactions":49,"vwap":563},"2026-08-05",24.6988,24.79,-0.0107,10272.6299,24.7034,{"date":565,"open":407,"high":520,"low":407,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":284,"vwap":570},"2026-08-04",24.6907,0.1257,0.51,6493.6769,24.7093,{"date":572,"open":410,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":373,"vwap":578},"2026-08-03",24.73,24.565,-0.095,-0.39,10478.642499,24.6365,{"date":580,"open":429,"high":429,"low":462,"close":462,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",-0.045,-0.18,1239.822589,43,24.6759,{"date":587,"open":478,"high":478,"low":462,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",24.705,-0.07,-0.28,10222.78765,54,24.6928,{"date":595,"open":478,"high":596,"low":597,"close":597,"change":291,"percent_change":282,"volume":598,"transactions":599,"vwap":600},"2026-07-29",24.8399,24.775,8263.9891,68,24.8057,{"date":602,"open":603,"high":513,"low":505,"close":520,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",24.7899,0.07,0.28,25357.95981,52,24.8088,{"date":610,"open":505,"high":530,"low":573,"close":573,"change":611,"percent_change":612,"volume":613,"transactions":549,"vwap":614},"2026-07-27",0.0965,0.39,30383.9971,24.7795,{"date":616,"open":529,"high":520,"low":426,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",24.6335,0.0202,0.08,9647.1721,103,24.7239,{"date":624,"open":446,"high":495,"low":487,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":467,"vwap":629},"2026-07-23",24.6133,-0.1567,-0.63,15229.8191,24.6458,{"date":631,"open":632,"high":530,"low":633,"close":633,"change":189,"percent_change":361,"volume":634,"transactions":635,"vwap":636},"2026-07-22",24.81,24.77,15066.3561,93,24.8221,{"date":638,"open":639,"high":640,"low":632,"close":632,"change":589,"percent_change":590,"volume":641,"transactions":642,"vwap":643},"2026-07-21",24.88,24.94,17893.5321,108,24.8639,{"date":645,"open":639,"high":640,"low":639,"close":639,"change":188,"percent_change":189,"volume":646,"transactions":647,"vwap":648},"2026-07-20",16458.5401,174,24.9138,{"date":650,"open":651,"high":652,"low":545,"close":545,"change":189,"percent_change":361,"volume":653,"transactions":353,"vwap":654},"2026-07-17",24.93,25.015313,9378.948956,24.9114,{"date":656,"open":651,"high":657,"low":512,"close":651,"change":311,"percent_change":423,"volume":658,"transactions":659,"vwap":660},"2026-07-16",25.04,30791.7621,223,24.9594,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":326,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-15",24.97,24.975,24.95,-0.12,8205.84144,104,24.9657,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":371,"percent_change":619,"volume":676,"transactions":677,"vwap":678},"2026-07-14",24.99,25.03,24.946,24.98,30547.9218,148,24.9888,{"date":680,"open":681,"high":682,"low":512,"close":683,"change":684,"percent_change":412,"volume":685,"transactions":254,"vwap":686},"2026-07-13",24.91,25.08,24.96,-0.036,11598.915432,24.9626,{"date":688,"open":675,"high":689,"low":663,"close":690,"change":370,"percent_change":371,"volume":691,"transactions":9,"vwap":690},"2026-07-10",25.11,24.996,16700,{"date":693,"open":683,"high":694,"low":683,"close":672,"change":371,"percent_change":619,"volume":695,"transactions":9,"vwap":672},"2026-07-09",25.09,29100,{"date":697,"open":698,"high":699,"low":700,"close":663,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":663},"2026-07-08",25,25.025,24.916,-0.048,-0.19,36800,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-07",25.040001,25.14,25.018,-0.057,-0.23,11700,{"date":713,"open":714,"high":715,"low":706,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-06",25.059999,25.185,25.075001,0.035,0.14,16500,{"date":721,"open":722,"high":723,"low":724,"close":706,"change":310,"percent_change":311,"volume":725,"transactions":9,"vwap":706},"2026-07-02",25.16,25.23,25.02,23900,{"date":727,"open":698,"high":694,"low":698,"close":728,"change":488,"percent_change":489,"volume":729,"transactions":9,"vwap":728},"2026-07-01",25.045,20800,{"date":731,"open":732,"high":707,"low":732,"close":733,"change":734,"percent_change":326,"volume":735,"transactions":9,"vwap":733},"2026-06-30",25.094999,25.12,-0.008,4100,{"date":737,"open":689,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-06-29",25.128,25.1,0.063,0.25,11100,{"date":744,"open":694,"high":745,"low":746,"close":747,"change":188,"percent_change":189,"volume":748,"transactions":9,"vwap":747},"2026-06-26",25.099001,25.049999,25.065001,2700,{"date":750,"open":698,"high":751,"low":698,"close":716,"change":514,"percent_change":198,"volume":752,"transactions":9,"vwap":716},"2026-06-25",25.15,8500,{"date":754,"open":755,"high":739,"low":698,"close":728,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":728},"2026-06-24",25.049,0.025,0.1,142900,{"date":760,"open":698,"high":746,"low":698,"close":724,"change":291,"percent_change":282,"volume":761,"transactions":9,"vwap":724},"2026-06-23",18600,{"date":763,"open":706,"high":764,"low":672,"close":728,"change":310,"percent_change":311,"volume":765,"transactions":9,"vwap":728},"2026-06-22",25.07,204500,{"date":767,"open":739,"high":768,"low":769,"close":746,"change":770,"percent_change":50,"volume":771,"transactions":9,"vwap":746},"2026-06-18",25.18,25.030001,0.045,420500,{"date":773,"open":746,"high":707,"low":698,"close":774,"change":291,"percent_change":282,"volume":775,"transactions":9,"vwap":774},"2026-06-17",25.0049992,14100,{"date":777,"open":689,"high":689,"low":778,"close":769,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":769},"2026-06-16",24.995,0.015,0.06,13700,{"date":783,"open":706,"high":764,"low":784,"close":785,"change":456,"percent_change":524,"volume":786,"transactions":9,"vwap":785},"2026-06-15",25.007,25.014999,10800,{"date":788,"open":663,"high":698,"low":665,"close":664,"change":575,"percent_change":789,"volume":790,"transactions":9,"vwap":664},"2026-06-12",-0.38,5200,{"date":792,"open":746,"high":793,"low":746,"close":764,"change":448,"percent_change":371,"volume":794,"transactions":9,"vwap":764},"2026-06-11",25.156,14900,{"date":796,"open":689,"high":689,"low":747,"close":747,"change":411,"percent_change":412,"volume":797,"transactions":9,"vwap":747},"2026-06-10",6100,{"date":799,"open":739,"high":751,"low":694,"close":739,"change":800,"percent_change":198,"volume":801,"transactions":9,"vwap":739},"2026-06-09",0.031,9800,{"date":803,"open":751,"high":751,"low":804,"close":805,"change":806,"percent_change":456,"volume":807,"transactions":9,"vwap":805},"2026-06-08",25.055,25.069,0.009,11200,{"date":809,"open":810,"high":751,"low":810,"close":714,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":714},"2026-06-05",25.01,-0.022,-0.09,19600,{"date":815,"open":698,"high":751,"low":698,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-04",25.082001,0.042,0.17,12900,{"date":821,"open":675,"high":694,"low":675,"close":706,"change":390,"percent_change":391,"volume":822,"transactions":9,"vwap":706},"2026-06-03",24300,{"date":824,"open":733,"high":733,"low":769,"close":804,"change":604,"percent_change":605,"volume":825,"transactions":9,"vwap":804},"2026-06-02",12500,{"date":827,"open":828,"high":724,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-01",24.92,24.985,-0.121,-0.48,8000,{"date":834,"open":698,"high":751,"low":698,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-29",25.106,0.106,0.42,15600,{"date":840,"open":675,"high":694,"low":640,"close":698,"change":841,"percent_change":524,"volume":842,"transactions":9,"vwap":698},"2026-05-28",0.039,4700,{"date":844,"open":639,"high":706,"low":845,"close":846,"change":847,"percent_change":534,"volume":801,"transactions":9,"vwap":846},"2026-05-27",24.87,24.961,0.056,{"date":849,"open":850,"high":681,"low":850,"close":851,"change":852,"percent_change":119,"volume":853,"transactions":9,"vwap":851},"2026-05-26",24.828,24.905,0.155,3400,{"date":855,"open":856,"high":633,"low":857,"close":504,"change":717,"percent_change":718,"volume":858,"transactions":9,"vwap":504},"2026-05-22",24.769,24.735,3900,{"date":860,"open":410,"high":529,"low":861,"close":419,"change":371,"percent_change":619,"volume":862,"transactions":9,"vwap":419},"2026-05-21",24.53,4300,{"date":864,"open":408,"high":520,"low":865,"close":479,"change":866,"percent_change":165,"volume":867,"transactions":9,"vwap":479},"2026-05-20",24.6,0.05,18000,{"date":869,"open":505,"high":505,"low":410,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-19",24.645,-0.115,-0.46,5600,{"date":875,"open":876,"high":530,"low":439,"close":505,"change":779,"percent_change":780,"volume":877,"transactions":9,"vwap":505},"2026-05-18",24.7,17800,{"date":879,"open":845,"high":845,"low":462,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-15",24.745,-0.182,-0.73,14000,{"date":885,"open":640,"high":663,"low":512,"close":886,"change":887,"percent_change":718,"volume":888,"transactions":9,"vwap":886},"2026-05-14",24.927,0.036,8600,{"date":890,"open":512,"high":891,"low":639,"close":892,"change":893,"percent_change":582,"volume":894,"transactions":9,"vwap":892},"2026-05-13",24.979,24.891,-0.044,8700,{"date":896,"open":675,"high":672,"low":545,"close":897,"change":326,"percent_change":666,"volume":898,"transactions":9,"vwap":897},"2026-05-12",24.935,7400,{"date":900,"open":675,"high":724,"low":901,"close":901,"change":448,"percent_change":371,"volume":902,"transactions":9,"vwap":901},"2026-05-11",24.965,4800,{"date":904,"open":706,"high":707,"low":683,"close":683,"change":326,"percent_change":666,"volume":905,"transactions":9,"vwap":683},"2026-05-08",17400,{"date":907,"open":683,"high":714,"low":908,"close":672,"change":533,"percent_change":534,"volume":909,"transactions":9,"vwap":672},"2026-05-07",24.955,8900,{"date":911,"open":672,"high":769,"low":897,"close":897,"change":912,"percent_change":913,"volume":883,"transactions":9,"vwap":897},"2026-05-06",0.068,0.27,{"date":915,"open":512,"high":706,"low":916,"close":916,"change":917,"percent_change":188,"volume":918,"transactions":9,"vwap":916},"2026-05-05",24.867,-0.003,3500,{"date":920,"open":512,"high":651,"low":921,"close":845,"change":310,"percent_change":311,"volume":922,"transactions":9,"vwap":845},"2026-05-04",24.868,6400,{"date":924,"open":925,"high":925,"low":845,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-01",24.929,24.875,-0.077,-0.31,2800,{"date":931,"open":663,"high":714,"low":932,"close":932,"change":933,"percent_change":934,"volume":918,"transactions":9,"vwap":932},"2026-04-30",24.952,-0.028,-0.11,{"date":936,"open":698,"high":810,"low":675,"close":675,"change":326,"percent_change":666,"volume":937,"transactions":9,"vwap":675},"2026-04-29",12100,{"date":939,"open":724,"high":769,"low":698,"close":810,"change":326,"percent_change":666,"volume":781,"transactions":9,"vwap":810},"2026-04-28",{"date":941,"open":728,"high":732,"low":706,"close":706,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":706},"2026-04-27",0,13500,{"date":945,"open":810,"high":689,"low":810,"close":706,"change":390,"percent_change":391,"volume":946,"transactions":9,"vwap":706},"2026-04-24",3000,{"date":948,"open":714,"high":949,"low":699,"close":804,"change":456,"percent_change":524,"volume":950,"transactions":9,"vwap":804},"2026-04-23",25.19,90800,{"date":952,"open":699,"high":706,"low":785,"close":785,"change":371,"percent_change":619,"volume":953,"transactions":9,"vwap":785},"2026-04-22",6600,{"date":955,"open":706,"high":706,"low":683,"close":778,"change":390,"percent_change":391,"volume":956,"transactions":9,"vwap":778},"2026-04-21",13000,{"date":958,"open":698,"high":706,"low":672,"close":810,"change":291,"percent_change":282,"volume":959,"transactions":9,"vwap":810},"2026-04-20",4400,{"date":961,"open":769,"high":707,"low":724,"close":962,"change":963,"percent_change":964,"volume":894,"transactions":9,"vwap":962},"2026-04-17",25.035,0.115,0.46,{"date":966,"open":967,"high":897,"low":828,"close":828,"change":756,"percent_change":757,"volume":968,"transactions":9,"vwap":828},"2026-04-16",24.925,2000,{"date":970,"open":640,"high":675,"low":971,"close":971,"change":291,"percent_change":282,"volume":972,"transactions":9,"vwap":971},"2026-04-15",24.895,3100,{"date":974,"open":845,"high":640,"low":845,"close":828,"change":975,"percent_change":514,"volume":976,"transactions":9,"vwap":828},"2026-04-14",0.007,6700,{"date":978,"open":530,"high":724,"low":633,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-13",24.913,0.028,0.11,455400,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":310,"percent_change":311,"volume":988,"transactions":9,"vwap":987},"2026-04-10",24.909,24.84,24.885,6800,{"date":990,"open":991,"high":828,"low":991,"close":545,"change":717,"percent_change":718,"volume":992,"transactions":9,"vwap":545},"2026-04-09",24.841,2600,{"date":994,"open":675,"high":675,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-08",24.83,24.855,0.077,0.31,424700,{"date":1001,"open":633,"high":523,"low":1002,"close":1003,"change":1004,"percent_change":188,"volume":888,"transactions":9,"vwap":1003},"2026-04-07",24.725,24.778,-0.002,{"date":1006,"open":429,"high":639,"low":429,"close":495,"change":533,"percent_change":534,"volume":1007,"transactions":9,"vwap":495},"2026-04-06",10200,{"date":1009,"open":446,"high":505,"low":446,"close":1002,"change":448,"percent_change":371,"volume":873,"transactions":9,"vwap":1002},"2026-04-02",{"date":1011,"open":446,"high":573,"low":479,"close":454,"change":371,"percent_change":619,"volume":858,"transactions":9,"vwap":454},"2026-04-01",{"date":1013,"open":1014,"high":529,"low":440,"close":876,"change":718,"percent_change":210,"volume":1015,"transactions":9,"vwap":876},"2026-03-31",24.675,5000,{"date":1017,"open":865,"high":440,"low":487,"close":1018,"change":717,"percent_change":718,"volume":988,"transactions":9,"vwap":1018},"2026-03-30",24.56,{"date":1020,"open":1021,"high":1022,"low":397,"close":1022,"change":291,"percent_change":282,"volume":1023,"transactions":9,"vwap":1022},"2026-03-27",24.45,24.525,5500,{"date":1025,"open":1026,"high":408,"low":1026,"close":1026,"change":311,"percent_change":423,"volume":1027,"transactions":9,"vwap":1026},"2026-03-26",24.55,10700,{"date":1029,"open":407,"high":407,"low":1030,"close":1030,"change":371,"percent_change":619,"volume":1031,"transactions":9,"vwap":1030},"2026-03-25",24.57,700,{"date":1033,"open":1034,"high":454,"low":1035,"close":1026,"change":871,"percent_change":1036,"volume":905,"transactions":9,"vwap":1026},"2026-03-24",24.598,24.545,-0.47,{"date":1038,"open":430,"high":1039,"low":487,"close":1040,"change":780,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-23",24.698,24.665,0.24,14400,{"date":1044,"open":532,"high":532,"low":865,"close":418,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":418},"2026-03-20",-0.25,-1.01,10100,{"date":1049,"open":513,"high":828,"low":1050,"close":996,"change":1051,"percent_change":22,"volume":1052,"transactions":9,"vwap":996},"2026-03-19",24.806,-0.055,5100,{"date":1054,"open":851,"high":746,"low":545,"close":681,"change":189,"percent_change":361,"volume":1055,"transactions":9,"vwap":681},"2026-03-18",7300,{"date":1057,"open":845,"high":665,"low":845,"close":665,"change":619,"percent_change":1058,"volume":1059,"transactions":9,"vwap":665},"2026-03-17",0.32,8300,{"date":1061,"open":663,"high":1062,"low":530,"close":845,"change":291,"percent_change":282,"volume":1063,"transactions":9,"vwap":845},"2026-03-16",25.034,12700,{"date":1065,"open":530,"high":971,"low":530,"close":971,"change":981,"percent_change":1066,"volume":173,"transactions":9,"vwap":971},"2026-03-13",0.44,{"date":1068,"open":478,"high":1069,"low":505,"close":522,"change":1070,"percent_change":928,"volume":1071,"transactions":9,"vwap":522},"2026-03-12",24.839,-0.078,6900,{"date":1073,"open":926,"high":926,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":853,"transactions":9,"vwap":1075},"2026-03-11",24.838,24.863,-0.052,-0.21,{"date":1079,"open":665,"high":672,"low":1080,"close":1080,"change":1081,"percent_change":1045,"volume":1082,"transactions":9,"vwap":1080},"2026-03-10",24.915,-0.062,19000,{"date":1084,"open":640,"high":706,"low":520,"close":1085,"change":1086,"percent_change":866,"volume":1087,"transactions":9,"vwap":1085},"2026-03-09",24.977,0.012,18900,{"date":1089,"open":545,"high":774,"low":545,"close":901,"change":411,"percent_change":412,"volume":1090,"transactions":9,"vwap":901},"2026-03-06",2300,{"date":1092,"open":640,"high":698,"low":640,"close":698,"change":310,"percent_change":311,"volume":1093,"transactions":9,"vwap":698},"2026-03-05",1900,{"date":1095,"open":769,"high":769,"low":774,"close":774,"change":514,"percent_change":198,"volume":1096,"transactions":9,"vwap":774},"2026-03-04",1700,{"date":1098,"open":901,"high":810,"low":932,"close":664,"change":1099,"percent_change":1100,"volume":946,"transactions":9,"vwap":664},"2026-03-03",-0.151,-0.6,{"date":1102,"open":751,"high":751,"low":706,"close":1103,"change":1104,"percent_change":882,"volume":1015,"transactions":9,"vwap":1103},"2026-03-02",25.126,-0.184,{"date":1106,"open":24,"high":24,"low":1107,"close":1107,"change":866,"percent_change":165,"volume":1108,"transactions":9,"vwap":1107},"2026-02-27",25.31,3200,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":866,"percent_change":165,"volume":1114,"transactions":9,"vwap":1113},"2026-02-26",25.28,25.24,25.26,1100,{"date":1116,"open":1117,"high":1118,"low":949,"close":1117,"change":514,"percent_change":198,"volume":1119,"transactions":9,"vwap":1117},"2026-02-25",25.21,25.3,4200,{"date":1121,"open":949,"high":1107,"low":751,"close":768,"change":514,"percent_change":198,"volume":1122,"transactions":9,"vwap":768},"2026-02-24",8200,{"date":1124,"open":1125,"high":1125,"low":733,"close":751,"change":779,"percent_change":780,"volume":1126,"transactions":9,"vwap":751},"2026-02-23",25.2,900,{"date":1128,"open":1129,"high":1130,"low":694,"close":1131,"change":456,"percent_change":524,"volume":1132,"transactions":9,"vwap":1131},"2026-02-20",25.105,25.27,25.135,6000,{"date":1134,"open":1135,"high":1136,"low":682,"close":732,"change":448,"percent_change":371,"volume":1137,"transactions":9,"vwap":732},"2026-02-19",25.115,25.13,4900,{"date":1139,"open":739,"high":739,"low":694,"close":694,"change":380,"percent_change":497,"volume":1140,"transactions":9,"vwap":694},"2026-02-18",1400,{"date":1142,"open":733,"high":722,"low":682,"close":793,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":793},"2026-02-17",0.086,0.34,6500,{"date":1147,"open":682,"high":733,"low":746,"close":764,"change":756,"percent_change":757,"volume":1148,"transactions":9,"vwap":764},"2026-02-13",10600,{"date":1150,"open":663,"high":714,"low":663,"close":728,"change":757,"percent_change":1151,"volume":1071,"transactions":9,"vwap":728},"2026-02-12",0.4,{"date":1153,"open":512,"high":810,"low":639,"close":1154,"change":1051,"percent_change":22,"volume":1023,"transactions":9,"vwap":1154},"2026-02-11",24.945,{"date":1156,"open":698,"high":694,"low":698,"close":698,"change":717,"percent_change":718,"volume":1157,"transactions":9,"vwap":698},"2026-02-10",6200,{"date":1159,"open":530,"high":698,"low":530,"close":901,"change":866,"percent_change":165,"volume":1160,"transactions":9,"vwap":901},"2026-02-09",3300,{"date":1162,"open":665,"high":698,"low":639,"close":1080,"change":291,"percent_change":282,"volume":1023,"transactions":9,"vwap":1080},"2026-02-06",{"date":1164,"open":683,"high":683,"low":640,"close":640,"change":456,"percent_change":524,"volume":1055,"transactions":9,"vwap":640},"2026-02-05",{"date":1166,"open":1167,"high":512,"low":1167,"close":512,"change":756,"percent_change":757,"volume":968,"transactions":9,"vwap":512},"2026-02-04",24.878,{"date":1169,"open":511,"high":926,"low":530,"close":926,"change":448,"percent_change":371,"volume":1170,"transactions":9,"vwap":926},"2026-02-03",800,{"date":1172,"open":512,"high":512,"low":530,"close":845,"change":391,"percent_change":85,"volume":909,"transactions":9,"vwap":845},"2026-02-02",{"date":1174,"open":897,"high":897,"low":828,"close":651,"change":371,"percent_change":619,"volume":918,"transactions":9,"vwap":651},"2026-01-30",{"date":1176,"open":545,"high":681,"low":545,"close":681,"change":455,"percent_change":456,"volume":1090,"transactions":9,"vwap":681},"2026-01-29",{"date":1178,"open":639,"high":925,"low":845,"close":512,"change":1179,"percent_change":282,"volume":1180,"transactions":9,"vwap":512},"2026-01-28",-0.026,8400,{"date":1182,"open":897,"high":698,"low":828,"close":1183,"change":1184,"percent_change":942,"volume":1185,"transactions":9,"vwap":1183},"2026-01-27",24.926,0.001,17500,{"date":1187,"open":681,"high":724,"low":681,"close":967,"change":455,"percent_change":456,"volume":1188,"transactions":9,"vwap":967},"2026-01-26",17000,{"date":1190,"open":512,"high":672,"low":512,"close":1080,"change":456,"percent_change":524,"volume":1191,"transactions":9,"vwap":1080},"2026-01-23",15000,{"date":1193,"open":1194,"high":926,"low":1194,"close":926,"change":847,"percent_change":1195,"volume":1126,"transactions":9,"vwap":926},"2026-01-22",24.834,0.23,{"date":1197,"open":1198,"high":478,"low":1198,"close":1199,"change":1200,"percent_change":-6,"volume":1071,"transactions":9,"vwap":1199},"2026-01-21",24.807,24.819,-0.001,{"date":1202,"open":681,"high":640,"low":478,"close":478,"change":412,"percent_change":1203,"volume":1204,"transactions":9,"vwap":478},"2026-01-20",-0.56,50600,{"date":1206,"open":1207,"high":769,"low":683,"close":683,"change":411,"percent_change":412,"volume":1208,"transactions":9,"vwap":683},"2026-01-16",24.968,7500,{"date":1210,"open":663,"high":746,"low":665,"close":778,"change":1211,"percent_change":391,"volume":1212,"transactions":9,"vwap":778},"2026-01-15",-0.014,39300,{"date":1214,"open":665,"high":694,"low":665,"close":1215,"change":1216,"percent_change":1041,"volume":1217,"transactions":9,"vwap":1215},"2026-01-14",25.0090008,0.059,33300,{"date":1219,"open":665,"high":683,"low":665,"close":665,"change":942,"percent_change":942,"volume":1220,"transactions":9,"vwap":665},"2026-01-13",12200,{"date":1222,"open":665,"high":706,"low":1154,"close":665,"change":1211,"percent_change":391,"volume":1015,"transactions":9,"vwap":665},"2026-01-12",{"date":1224,"open":512,"high":724,"low":512,"close":1225,"change":1226,"percent_change":757,"volume":1023,"transactions":9,"vwap":1225},"2026-01-09",24.964,0.024,{"date":1228,"open":665,"high":663,"low":828,"close":640,"change":311,"percent_change":423,"volume":1126,"transactions":9,"vwap":640},"2026-01-08",{"date":1230,"open":1231,"high":746,"low":925,"close":683,"change":533,"percent_change":534,"volume":1232,"transactions":9,"vwap":683},"2026-01-07",24.969,2500,{"date":1234,"open":639,"high":810,"low":845,"close":851,"change":456,"percent_change":524,"volume":1235,"transactions":9,"vwap":851},"2026-01-06",20900,{"date":1237,"open":986,"high":639,"low":504,"close":1238,"change":448,"percent_change":371,"volume":937,"transactions":9,"vwap":1238},"2026-01-05",24.865,{"date":1240,"open":520,"high":545,"low":520,"close":511,"change":780,"percent_change":1041,"volume":1232,"transactions":9,"vwap":511},"2026-01-02",{"date":1242,"open":504,"high":996,"low":504,"close":520,"change":942,"percent_change":942,"volume":1243,"transactions":9,"vwap":520},"2025-12-31",962600,{"date":1245,"open":986,"high":683,"low":633,"close":520,"change":1246,"percent_change":282,"volume":1247,"transactions":9,"vwap":520},"2025-12-30",-0.024,26700,{"date":1249,"open":520,"high":986,"low":505,"close":1250,"change":1251,"percent_change":165,"volume":1252,"transactions":9,"vwap":1250},"2025-12-29",24.824,0.049,5700,{"date":1254,"open":560,"high":828,"low":532,"close":597,"change":21,"percent_change":472,"volume":1255,"transactions":9,"vwap":597},"2025-12-26",9900,{"date":1257,"open":986,"high":986,"low":520,"close":1258,"change":456,"percent_change":524,"volume":1259,"transactions":9,"vwap":1258},"2025-12-24",24.825,1600,{"date":1261,"open":560,"high":478,"low":876,"close":522,"change":514,"percent_change":198,"volume":1262,"transactions":9,"vwap":522},"2025-12-23",10300,{"date":1264,"open":529,"high":523,"low":454,"close":1265,"change":1266,"percent_change":866,"volume":1220,"transactions":9,"vwap":1265},"2025-12-22",24.755,0.013,{"date":1268,"open":495,"high":520,"low":1269,"close":1269,"change":1270,"percent_change":21,"volume":1271,"transactions":9,"vwap":1269},"2025-12-19",24.742,-0.012,7600,{"date":1273,"open":560,"high":520,"low":1274,"close":1274,"change":1275,"percent_change":576,"volume":1276,"transactions":9,"vwap":1274},"2025-12-18",24.754,-0.096,4500,{"date":1278,"open":845,"high":640,"low":513,"close":530,"change":779,"percent_change":780,"volume":1279,"transactions":9,"vwap":530},"2025-12-17",5900,{"date":1281,"open":986,"high":986,"low":513,"close":513,"change":455,"percent_change":456,"volume":1282,"transactions":9,"vwap":513},"2025-12-16",100,{"date":1284,"open":512,"high":897,"low":546,"close":1258,"change":371,"percent_change":619,"volume":1285,"transactions":9,"vwap":1258},"2025-12-15",5400,{"date":1287,"open":632,"high":632,"low":523,"close":523,"change":581,"percent_change":582,"volume":1047,"transactions":9,"vwap":523},"2025-12-12",{"date":1289,"open":478,"high":1290,"low":632,"close":530,"change":448,"percent_change":371,"volume":1291,"transactions":9,"vwap":530},"2025-12-11",24.908,16100,{"date":1293,"open":495,"high":698,"low":495,"close":1294,"change":514,"percent_change":198,"volume":1295,"transactions":9,"vwap":1294},"2025-12-10",24.845,8100,{"date":1297,"open":512,"high":512,"low":1298,"close":1298,"change":390,"percent_change":391,"volume":1299,"transactions":9,"vwap":1298},"2025-12-09",24.815,1300,{"date":1301,"open":1302,"high":512,"low":1302,"close":995,"change":448,"percent_change":371,"volume":1303,"transactions":9,"vwap":995},"2025-12-08",24.781,17700,{"date":1305,"open":1306,"high":1238,"low":1306,"close":1258,"change":456,"percent_change":524,"volume":1108,"transactions":9,"vwap":1258},"2025-12-05",24.776,{"date":1308,"open":520,"high":511,"low":522,"close":522,"change":310,"percent_change":311,"volume":1309,"transactions":9,"vwap":522},"2025-12-04",300,{"date":1311,"open":986,"high":986,"low":560,"close":560,"change":455,"percent_change":456,"volume":1312,"transactions":9,"vwap":560},"2025-12-03",500,{"date":1314,"open":1315,"high":495,"low":529,"close":495,"change":411,"percent_change":412,"volume":1126,"transactions":9,"vwap":495},"2025-12-02",24.779,{"date":1317,"open":478,"high":665,"low":1318,"close":1298,"change":1319,"percent_change":1320,"volume":1299,"transactions":9,"vwap":1298},"2025-12-01",24.809,-0.205,-0.82,{"date":1322,"open":689,"high":689,"low":1323,"close":724,"change":391,"percent_change":85,"volume":929,"transactions":9,"vwap":724},"2025-11-28",25.00099945,{"date":1325,"open":724,"high":694,"low":724,"close":682,"change":1326,"percent_change":1327,"volume":1309,"transactions":9,"vwap":682},"2025-11-26",0.145,0.58,{"date":1329,"open":681,"high":897,"low":681,"close":897,"change":1330,"percent_change":1331,"volume":1282,"transactions":9,"vwap":897},"2025-11-25",-0.175,-0.7,{"date":1333,"open":683,"high":751,"low":683,"close":689,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":689},"2025-11-24",0.195,0.78,16300,{"date":1338,"open":640,"high":683,"low":1080,"close":1080,"change":514,"percent_change":198,"volume":842,"transactions":9,"vwap":1080},"2025-11-21",{"date":1340,"open":987,"high":987,"low":987,"close":987,"change":779,"percent_change":780,"volume":1282,"transactions":9,"vwap":987},"2025-11-20",{"date":1342,"open":640,"high":640,"low":986,"close":845,"change":391,"percent_change":85,"volume":1312,"transactions":9,"vwap":845},"2025-11-19",{"date":1344,"open":683,"high":683,"low":651,"close":651,"change":770,"percent_change":50,"volume":1345,"transactions":9,"vwap":651},"2025-11-18",2100,{"date":1347,"open":640,"high":640,"low":987,"close":987,"change":780,"percent_change":1041,"volume":1345,"transactions":9,"vwap":987},"2025-11-17",{"date":1349,"open":639,"high":681,"low":1258,"close":1258,"change":1051,"percent_change":22,"volume":1170,"transactions":9,"vwap":1258},"2025-11-14",{"date":1351,"open":639,"high":639,"low":639,"close":639,"change":411,"percent_change":412,"volume":1352,"transactions":9,"vwap":639},"2025-11-13",200,{"date":1354,"open":1080,"high":1080,"low":1080,"close":1080,"change":189,"percent_change":361,"volume":1282,"transactions":9,"vwap":1080},"2025-11-12",{"date":1356,"open":640,"high":774,"low":640,"close":908,"change":604,"percent_change":605,"volume":1126,"transactions":9,"vwap":908},"2025-11-11",{"date":1358,"open":987,"high":987,"low":987,"close":987,"change":448,"percent_change":371,"volume":1282,"transactions":9,"vwap":987},"2025-11-10",{"date":1360,"open":512,"high":681,"low":639,"close":639,"change":188,"percent_change":189,"volume":1361,"transactions":9,"vwap":639},"2025-11-07",5800,{"date":1363,"open":828,"high":828,"low":1364,"close":545,"change":1365,"percent_change":209,"volume":1309,"transactions":9,"vwap":545},"2025-11-06",24.873,0.033,{"date":1367,"open":845,"high":512,"low":478,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-11-05",24.857,-0.038,-0.15,16200,{"date":1373,"open":1374,"high":1154,"low":1374,"close":971,"change":770,"percent_change":50,"volume":1375,"transactions":9,"vwap":971},"2025-11-04",24.881,2900,{"date":1377,"open":1368,"high":769,"low":986,"close":530,"change":1378,"percent_change":1379,"volume":1108,"transactions":9,"vwap":530},"2025-11-03",-0.145,-0.58,{"date":1381,"open":769,"high":1136,"low":778,"close":778,"change":371,"percent_change":619,"volume":1140,"transactions":9,"vwap":778},"2025-10-31",{"date":1383,"open":665,"high":1384,"low":665,"close":664,"change":1385,"percent_change":934,"volume":1259,"transactions":9,"vwap":664},"2025-10-30",25.021999,-0.027,{"date":1387,"open":746,"high":714,"low":698,"close":1388,"change":1389,"percent_change":381,"volume":1299,"transactions":9,"vwap":1388},"2025-10-29",25.0020008,-0.068,{"date":1391,"open":1392,"high":1392,"low":764,"close":764,"change":188,"percent_change":189,"volume":1309,"transactions":9,"vwap":764},"2025-10-28",25.083,{"date":1394,"open":746,"high":1395,"low":769,"close":682,"change":514,"percent_change":198,"volume":1108,"transactions":9,"vwap":682},"2025-10-27",25.22,{"date":1397,"open":714,"high":694,"low":746,"close":746,"change":310,"percent_change":311,"volume":1170,"transactions":9,"vwap":746},"2025-10-24",{"date":1399,"open":706,"high":804,"low":769,"close":804,"change":371,"percent_change":619,"volume":1031,"transactions":9,"vwap":804},"2025-10-23",{"date":1401,"open":962,"high":962,"low":962,"close":962,"change":1402,"percent_change":514,"volume":1352,"transactions":9,"vwap":962},"2025-10-22",0.008,{"date":1404,"open":1405,"high":746,"low":1406,"close":1406,"change":975,"percent_change":514,"volume":1126,"transactions":9,"vwap":1406},"2025-10-21",25.046,25.027,{"date":1408,"open":746,"high":714,"low":672,"close":724,"change":717,"percent_change":718,"volume":1409,"transactions":9,"vwap":724},"2025-10-20",2200,{"date":1411,"open":1412,"high":724,"low":829,"close":829,"change":448,"percent_change":371,"volume":1052,"transactions":9,"vwap":829},"2025-10-17",24.986,{"date":1414,"open":828,"high":675,"low":1415,"close":675,"change":480,"percent_change":481,"volume":1312,"transactions":9,"vwap":675},"2025-10-16",24.911,{"date":1417,"open":845,"high":698,"low":986,"close":851,"change":456,"percent_change":524,"volume":1418,"transactions":9,"vwap":851},"2025-10-15",9400,{"date":1420,"open":511,"high":1080,"low":995,"close":1238,"change":1421,"percent_change":129,"volume":1108,"transactions":9,"vwap":1238},"2025-10-14",0.023,{"date":1423,"open":1424,"high":1425,"low":495,"close":1425,"change":817,"percent_change":818,"volume":929,"transactions":9,"vwap":1425},"2025-10-13",24.791,24.842,{"date":1427,"open":633,"high":520,"low":573,"close":520,"change":981,"percent_change":1428,"volume":1429,"transactions":9,"vwap":520},"2025-10-10",0.45,3700,{"date":1431,"open":429,"high":439,"low":430,"close":439,"change":310,"percent_change":311,"volume":1432,"transactions":9,"vwap":439},"2025-10-09",7700,{"date":1434,"open":876,"high":512,"low":462,"close":479,"change":1421,"percent_change":129,"volume":1015,"transactions":9,"vwap":479},"2025-10-08",{"date":1436,"open":410,"high":446,"low":410,"close":1437,"change":1438,"percent_change":913,"volume":1439,"transactions":9,"vwap":1437},"2025-10-07",24.672,0.067,17100,{"date":1441,"open":1442,"high":407,"low":1442,"close":418,"change":310,"percent_change":311,"volume":1299,"transactions":9,"vwap":418},"2025-10-06",24.573,{"date":1444,"open":410,"high":407,"low":420,"close":407,"change":455,"percent_change":456,"volume":1445,"transactions":9,"vwap":407},"2025-10-03",1200,{"date":1447,"open":464,"high":440,"low":865,"close":865,"change":188,"percent_change":189,"volume":853,"transactions":9,"vwap":865},"2025-10-02",{"date":1449,"open":407,"high":407,"low":407,"close":407,"change":488,"percent_change":489,"volume":1282,"transactions":9,"vwap":407},"2025-10-01",{"date":1451,"open":876,"high":876,"low":1452,"close":1452,"change":717,"percent_change":718,"volume":1309,"transactions":9,"vwap":1452},"2025-09-30",24.685,{"date":1454,"open":462,"high":511,"low":440,"close":440,"change":866,"percent_change":165,"volume":929,"transactions":9,"vwap":440},"2025-09-29",{"date":1456,"open":464,"high":464,"low":865,"close":865,"change":942,"percent_change":942,"volume":1259,"transactions":9,"vwap":865},"2025-09-26",{"date":1458,"open":1018,"high":865,"low":1018,"close":865,"change":188,"percent_change":189,"volume":173,"transactions":9,"vwap":865},"2025-09-25",{"date":1460,"open":1461,"high":1461,"low":407,"close":407,"change":21,"percent_change":472,"volume":1126,"transactions":9,"vwap":407},"2025-09-24",24.635,{"date":1463,"open":876,"high":446,"low":426,"close":462,"change":188,"percent_change":189,"volume":842,"transactions":9,"vwap":462},"2025-09-23",{"date":1465,"open":440,"high":1466,"low":440,"close":408,"change":1467,"percent_change":371,"volume":1031,"transactions":9,"vwap":408},"2025-09-22",24.679,0.004,{"date":1469,"open":439,"high":419,"low":1470,"close":1471,"change":1472,"percent_change":455,"volume":1473,"transactions":9,"vwap":1471},"2025-09-19",24.664,24.666,0.002,13800,{"date":1475,"open":429,"high":429,"low":1476,"close":1470,"change":1200,"percent_change":-6,"volume":1140,"transactions":9,"vwap":1470},"2025-09-18",24.641,{"date":1478,"open":408,"high":1479,"low":440,"close":1040,"change":448,"percent_change":371,"volume":1252,"transactions":9,"vwap":1040},"2025-09-17",24.723,{"date":1481,"open":447,"high":1125,"low":865,"close":462,"change":456,"percent_change":524,"volume":1482,"transactions":9,"vwap":462},"2025-09-16",26800,{"date":1484,"open":430,"high":430,"low":430,"close":430,"change":619,"percent_change":1485,"volume":1309,"transactions":9,"vwap":430},"2025-09-15",0.33,{"date":1487,"open":1018,"high":1030,"low":409,"close":487,"change":21,"percent_change":472,"volume":1119,"transactions":9,"vwap":487},"2025-09-12",{"date":1489,"open":1030,"high":1490,"low":487,"close":410,"change":547,"percent_change":335,"volume":918,"transactions":9,"vwap":410},"2025-09-11",24.603,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-09-10",24.39,24.499,24.455,0.15,0.62,400,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":189,"percent_change":361,"volume":173,"transactions":9,"vwap":1503},"2025-09-09",24.33,24.28,24.305,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1498,"transactions":9,"vwap":1507},"2025-09-08",24.24,24.345,0.215,0.89,{"date":1511,"open":1512,"high":1513,"low":1514,"close":388,"change":1515,"percent_change":1516,"volume":858,"transactions":9,"vwap":388},"2025-09-05",24.11,24.17,24.059999,0.255,1.07,{"date":1518,"open":289,"high":1519,"low":289,"close":1519,"change":1520,"percent_change":1151,"volume":1521,"transactions":9,"vwap":1519},"2025-09-04",23.875,0.095,600,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":209,"percent_change":335,"volume":1170,"transactions":9,"vwap":1525},"2025-09-03",23.67,23.78,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1409,"transactions":9,"vwap":1530},"2025-09-02",23.71,23.61,23.65,-0.183,-0.77,{"date":1534,"open":1535,"high":1536,"low":289,"close":1537,"change":1211,"percent_change":391,"volume":968,"transactions":9,"vwap":1537},"2025-08-29",23.861,23.87,23.833,{"date":1539,"open":1540,"high":258,"low":1540,"close":1541,"change":1542,"percent_change":604,"volume":1170,"transactions":9,"vwap":1541},"2025-08-28",23.8,23.847,0.017,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":455,"percent_change":456,"volume":1031,"transactions":9,"vwap":1546},"2025-08-27",23.792,23.83,23.77,{"date":1549,"open":1540,"high":1550,"low":270,"close":1550,"change":1551,"percent_change":780,"volume":1170,"transactions":9,"vwap":1550},"2025-08-26",23.82,0.014,{"date":1553,"open":270,"high":1546,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1157,"transactions":9,"vwap":1555},"2025-08-25",23.76,23.806,-0.079,-0.33,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1140,"transactions":9,"vwap":1562},"2025-08-22",23.75,23.888,23.885,0.175,0.74,{"date":1566,"open":1560,"high":1560,"low":1567,"close":1528,"change":1081,"percent_change":497,"volume":968,"transactions":9,"vwap":1528},"2025-08-21",23.69,{"date":1569,"open":1547,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":129,"volume":1108,"transactions":9,"vwap":1572},"2025-08-20",23.829,23.73,23.772,0.022,{"date":1575,"open":1525,"high":1550,"low":279,"close":1560,"change":455,"percent_change":456,"volume":1576,"transactions":9,"vwap":1560},"2025-08-19",18800,{"date":1578,"open":1525,"high":1525,"low":279,"close":1579,"change":1369,"percent_change":361,"volume":992,"transactions":9,"vwap":1579},"2025-08-18",23.74,{"date":1581,"open":270,"high":1550,"low":1560,"close":1582,"change":1583,"percent_change":472,"volume":946,"transactions":9,"vwap":1582},"2025-08-15",23.778,-0.047,{"date":1585,"open":268,"high":268,"low":1550,"close":1586,"change":1587,"percent_change":220,"volume":1588,"transactions":9,"vwap":1586},"2025-08-14",23.825,-0.105,4000,{"date":1590,"open":299,"high":308,"low":299,"close":290,"change":604,"percent_change":1591,"volume":1108,"transactions":9,"vwap":290},"2025-08-13",0.29,{"date":1593,"open":318,"high":1536,"low":1547,"close":1594,"change":326,"percent_change":327,"volume":1595,"transactions":9,"vwap":1594},"2025-08-12",23.86,13100,{"date":1597,"open":268,"high":1598,"low":1546,"close":1598,"change":604,"percent_change":1591,"volume":992,"transactions":9,"vwap":1598},"2025-08-11",23.89,{"date":1600,"open":1601,"high":1519,"low":1540,"close":1550,"change":189,"percent_change":1602,"volume":1276,"transactions":9,"vwap":1550},"2025-08-08",23.872,-0.17,{"date":1604,"open":1594,"high":1598,"low":1550,"close":1594,"change":779,"percent_change":780,"volume":929,"transactions":9,"vwap":1594},"2025-08-07",{"date":1606,"open":269,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-08-06",23.95,23.845,-0.125,-0.52,7900,{"date":1613,"open":325,"high":297,"low":288,"close":334,"change":1086,"percent_change":866,"volume":918,"transactions":9,"vwap":334},"2025-08-05",{"date":1615,"open":1616,"high":1616,"low":269,"close":1617,"change":1270,"percent_change":21,"volume":1409,"transactions":9,"vwap":1617},"2025-08-04",24.01,23.958,{"date":1619,"open":1620,"high":278,"low":288,"close":334,"change":1621,"percent_change":1622,"volume":909,"transactions":9,"vwap":334},"2025-08-01",23.975,0.141,0.59,{"date":1624,"open":1550,"high":1598,"low":289,"close":1570,"change":1625,"percent_change":1626,"volume":953,"transactions":9,"vwap":1570},"2025-07-31",0.062,0.26,{"date":1628,"open":1546,"high":1629,"low":1554,"close":1630,"change":1631,"percent_change":1632,"volume":1345,"transactions":9,"vwap":1630},"2025-07-30",23.863,23.767,-0.123,-0.51,{"date":1634,"open":1540,"high":1635,"low":1540,"close":1598,"change":547,"percent_change":210,"volume":888,"transactions":9,"vwap":1598},"2025-07-29",23.894,{"date":1637,"open":1554,"high":1547,"low":1560,"close":1638,"change":188,"percent_change":189,"volume":1170,"transactions":9,"vwap":1638},"2025-07-28",23.755,{"date":1640,"open":1560,"high":318,"low":1560,"close":1641,"change":390,"percent_change":391,"volume":953,"transactions":9,"vwap":1641},"2025-07-25",23.765,{"date":1643,"open":270,"high":270,"low":1554,"close":1525,"change":371,"percent_change":619,"volume":972,"transactions":9,"vwap":1525},"2025-07-24",{"date":1645,"open":270,"high":270,"low":279,"close":1554,"change":1646,"percent_change":381,"volume":1232,"transactions":9,"vwap":1554},"2025-07-23",-0.064,{"date":1648,"open":1594,"high":1594,"low":1649,"close":1650,"change":1184,"percent_change":942,"volume":853,"transactions":9,"vwap":1650},"2025-07-22",23.819,23.824,{"date":1652,"open":1536,"high":307,"low":1525,"close":1653,"change":1654,"percent_change":1655,"volume":959,"transactions":9,"vwap":1653},"2025-07-21",23.823,0.143,0.6,{"date":1657,"open":340,"high":1571,"low":1658,"close":340,"change":575,"percent_change":1659,"volume":1576,"transactions":9,"vwap":340},"2025-07-18",23.58,-0.4,{"date":1661,"open":1594,"high":1594,"low":1560,"close":1662,"change":812,"percent_change":789,"volume":173,"transactions":9,"vwap":1662},"2025-07-17",23.775,{"date":1664,"open":334,"high":334,"low":309,"close":1665,"change":812,"percent_change":789,"volume":853,"transactions":9,"vwap":1665},"2025-07-16",23.865,{"date":1667,"open":1668,"high":1669,"low":268,"close":300,"change":812,"percent_change":1670,"volume":1671,"transactions":9,"vwap":300},"2025-07-15",24.035,24.040001,-0.37,6300,{"date":1673,"open":1674,"high":298,"low":1675,"close":333,"change":1676,"percent_change":589,"volume":1588,"transactions":9,"vwap":333},"2025-07-14",24.075001,24.02,-0.016,{"date":1678,"open":1679,"high":1679,"low":1669,"close":1680,"change":1681,"percent_change":1682,"volume":918,"transactions":9,"vwap":1680},"2025-07-11",24.18,24.061001,-0.144,-0.59,{"date":1684,"open":1685,"high":1685,"low":388,"close":1686,"change":188,"percent_change":189,"volume":1687,"transactions":9,"vwap":1686},"2025-07-10",24.23,24.205,103600,{"date":1689,"open":1690,"high":1685,"low":1513,"close":1691,"change":1692,"percent_change":619,"volume":1693,"transactions":9,"vwap":1691},"2025-07-09",24.191,24.215,0.019,105400,{"date":1695,"open":357,"high":357,"low":388,"close":1696,"change":1697,"percent_change":666,"volume":1698,"transactions":9,"vwap":1696},"2025-07-08",24.196,-0.029,7200,{"date":1700,"open":1701,"high":369,"low":357,"close":1702,"change":188,"percent_change":189,"volume":1445,"transactions":9,"vwap":1702},"2025-07-07",24.229,24.225,{"date":1704,"open":1502,"high":1502,"low":1705,"close":1705,"change":581,"percent_change":702,"volume":1170,"transactions":9,"vwap":1705},"2025-07-03",24.235,{"date":1707,"open":1685,"high":1708,"low":1685,"close":1502,"change":779,"percent_change":780,"volume":1709,"transactions":9,"vwap":1502},"2025-07-02",24.35,50900,{"date":1711,"open":1712,"high":1713,"low":369,"close":1714,"change":1715,"percent_change":1036,"volume":735,"transactions":9,"vwap":1714},"2025-07-01",24.295,24.34,24.265,-0.114,{"date":1717,"open":1708,"high":377,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1588,"transactions":9,"vwap":1719},"2025-06-30",24.346,24.379,0.089,0.37,{"date":1723,"open":348,"high":348,"low":1502,"close":348,"change":448,"percent_change":371,"volume":1309,"transactions":9,"vwap":348},"2025-06-27",{"date":1725,"open":1712,"high":1726,"low":367,"close":367,"change":942,"percent_change":942,"volume":1031,"transactions":9,"vwap":367},"2025-06-26",24.3,{"date":1728,"open":1729,"high":348,"low":1506,"close":367,"change":188,"percent_change":189,"volume":853,"transactions":9,"vwap":367},"2025-06-25",24.259,{"date":1731,"open":1732,"high":1493,"low":1733,"close":1712,"change":390,"percent_change":391,"volume":959,"transactions":9,"vwap":1712},"2025-06-24",24.283,24.274,{"date":1735,"open":1726,"high":389,"low":1736,"close":389,"change":770,"percent_change":1737,"volume":1738,"transactions":9,"vwap":389},"2025-06-23",24.26,0.19,103100,{"date":1740,"open":1685,"high":1713,"low":1685,"close":1714,"change":817,"percent_change":818,"volume":902,"transactions":9,"vwap":1714},"2025-06-20",{"date":1742,"open":1743,"high":348,"low":1744,"close":1744,"change":1745,"percent_change":1602,"volume":1746,"transactions":9,"vwap":1744},"2025-06-18",24.243,24.223,-0.042,4600,{"date":1748,"open":1736,"high":1714,"low":1749,"close":1714,"change":1750,"percent_change":913,"volume":1751,"transactions":9,"vwap":1714},"2025-06-17",24.2,0.065,250900,{"date":1753,"open":369,"high":1713,"low":1749,"close":1749,"change":390,"percent_change":391,"volume":1754,"transactions":9,"vwap":1749},"2025-06-16",2400,{"date":1756,"open":1736,"high":1736,"low":1679,"close":1691,"change":575,"percent_change":576,"volume":1031,"transactions":9,"vwap":1691},"2025-06-13",{"date":1758,"open":357,"high":389,"low":1749,"close":389,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":389},"2025-06-12",0.104,0.43,41500,{"date":1763,"open":360,"high":357,"low":1764,"close":1764,"change":1765,"percent_change":998,"volume":1409,"transactions":9,"vwap":1764},"2025-06-11",24.206,0.076,{"date":1767,"open":1768,"high":1679,"low":1769,"close":388,"change":411,"percent_change":412,"volume":1271,"transactions":9,"vwap":388},"2025-06-10",24.141,24.030001,{"date":1771,"open":1513,"high":1513,"low":1772,"close":1772,"change":1773,"percent_change":114,"volume":1282,"transactions":9,"vwap":1772},"2025-06-09",24.165,0.085,{"date":1775,"open":1776,"high":1777,"low":298,"close":298,"change":327,"percent_change":1778,"volume":1432,"transactions":9,"vwap":298},"2025-06-06",24.09,24.16,-0.54,{"date":1780,"open":1685,"high":1726,"low":1749,"close":360,"change":589,"percent_change":1781,"volume":1137,"transactions":9,"vwap":360},"2025-06-05",-0.29,{"date":1783,"open":357,"high":1502,"low":1749,"close":1502,"change":1784,"percent_change":109,"volume":972,"transactions":9,"vwap":1502},"2025-06-04",0.173,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1472,"percent_change":455,"volume":1790,"transactions":9,"vwap":1789},"2025-06-03",24.07,24.12,24.107,401700,{"date":1792,"open":1793,"high":1777,"low":1794,"close":1795,"change":1587,"percent_change":241,"volume":1093,"transactions":9,"vwap":1795},"2025-06-02",24.14,24.1,24.105,{"date":1797,"open":348,"high":1713,"low":360,"close":360,"change":1798,"percent_change":272,"volume":1799,"transactions":9,"vwap":360},"2025-05-30",-0.118,1500,{"date":1801,"open":1501,"high":368,"low":399,"close":1802,"change":1676,"percent_change":589,"volume":1119,"transactions":9,"vwap":1802},"2025-05-29",24.328,{"date":1804,"open":389,"high":1805,"low":1806,"close":1807,"change":942,"percent_change":942,"volume":1052,"transactions":9,"vwap":1807},"2025-05-28",24.36,24.286,24.344,{"date":1809,"open":389,"high":1805,"low":389,"close":1807,"change":1810,"percent_change":335,"volume":1811,"transactions":9,"vwap":1807},"2025-05-27",0.134,1800,{"date":1813,"open":1685,"high":1685,"low":360,"close":360,"change":1750,"percent_change":913,"volume":1309,"transactions":9,"vwap":360},"2025-05-23",{"date":1815,"open":1794,"high":1777,"low":1514,"close":1816,"change":311,"percent_change":423,"volume":1817,"transactions":9,"vwap":1816},"2025-05-22",24.145,3800,{"date":1819,"open":1736,"high":1501,"low":1772,"close":1772,"change":472,"percent_change":1320,"volume":1817,"transactions":9,"vwap":1772},"2025-05-21",{"date":1821,"open":1805,"high":1822,"low":1805,"close":1823,"change":311,"percent_change":423,"volume":1824,"transactions":9,"vwap":1823},"2025-05-20",24.47,24.365,11000,{"date":1826,"open":1506,"high":1827,"low":1506,"close":1827,"change":390,"percent_change":391,"volume":1282,"transactions":9,"vwap":1827},"2025-05-19",24.385,{"date":1829,"open":1830,"high":1495,"low":368,"close":368,"change":311,"percent_change":423,"volume":790,"transactions":9,"vwap":368},"2025-05-16",24.43,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1810,"percent_change":335,"volume":1093,"transactions":9,"vwap":1833},"2025-05-15",24.42,{"date":1835,"open":1501,"high":1501,"low":1806,"close":1806,"change":1836,"percent_change":1670,"volume":1259,"transactions":9,"vwap":1806},"2025-05-14",-0.089,{"date":1838,"open":1493,"high":1493,"low":1708,"close":1839,"change":448,"percent_change":371,"volume":1096,"transactions":9,"vwap":1839},"2025-05-13",24.375,{"date":1841,"open":1708,"high":1842,"low":1708,"close":1842,"change":188,"percent_change":189,"volume":1282,"transactions":9,"vwap":1842},"2025-05-12",24.37,{"date":1844,"open":1845,"high":397,"low":377,"close":377,"change":448,"percent_change":371,"volume":992,"transactions":9,"vwap":377},"2025-05-09",24.406,{"date":1847,"open":1848,"high":1848,"low":1839,"close":1839,"change":21,"percent_change":472,"volume":1023,"transactions":9,"vwap":1839},"2025-05-08",24.46,{"date":1850,"open":1833,"high":378,"low":1833,"close":1851,"change":188,"percent_change":189,"volume":790,"transactions":9,"vwap":1851},"2025-05-07",24.425,{"date":1853,"open":1805,"high":1854,"low":1855,"close":1854,"change":981,"percent_change":1428,"volume":902,"transactions":9,"vwap":1854},"2025-05-06",24.435,24.359,{"date":1857,"open":399,"high":399,"low":399,"close":399,"change":1858,"percent_change":489,"volume":1282,"transactions":9,"vwap":399},"2025-05-05",-0.073,{"date":1860,"open":1713,"high":368,"low":1713,"close":1861,"change":1862,"percent_change":589,"volume":1863,"transactions":9,"vwap":1861},"2025-05-02",24.398,-0.017,7800,{"date":1865,"open":1833,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":22,"volume":1137,"transactions":9,"vwap":1868},"2025-05-01",24.48,24.399,24.415,-0.054,{"date":1871,"open":1021,"high":1872,"low":1854,"close":1873,"change":1874,"percent_change":1622,"volume":1611,"transactions":9,"vwap":1873},"2025-04-30",24.5,24.469,0.144,{"date":1876,"open":1713,"high":368,"low":399,"close":399,"change":455,"percent_change":456,"volume":1877,"transactions":9,"vwap":399},"2025-04-29",7000,{"date":1879,"open":1502,"high":1501,"low":1502,"close":1880,"change":619,"percent_change":1485,"volume":1137,"transactions":9,"vwap":1880},"2025-04-28",24.315,{"date":1882,"open":1883,"high":348,"low":1705,"close":1705,"change":866,"percent_change":69,"volume":1884,"transactions":9,"vwap":1705},"2025-04-25",24.27,9600,{"date":1886,"open":359,"high":367,"low":359,"close":1887,"change":1888,"percent_change":1889,"volume":1409,"transactions":9,"vwap":1887},"2025-04-24",24.185,0.168,0.7,{"date":178,"open":1891,"high":1708,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":1754,"transactions":9,"vwap":1892},24.341,24.017,-0.324,-1.33]