[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUMI":3,"homepage-market-summary":30,"stock-historical-NUMI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUMI","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 Municipal Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4875,0.822,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.57,23.62,23.66,23.5,23.61,-0.04,-0.17,40823.5466,25.66,22.51,11617.20888049004,33.7,427,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},9377,3422719.4290030003,-2.66,"2025-04-23",[182,185,195,204,214,224,233,242,253,262,272,281,290,300,310,319,326,335,343,353,363,372,381,390,398,407,416,424,433,442,449,458,467,475,483,491,498,507,516,525,530,537,544,553,558,564,570,576,581,586,592,600,608,616,623,630,638,648,657,665,671,675,680,685,691,696,701,705,712,718,720,723,728,732,735,740,745,751,754,758,762,766,770,773,778,782,786,790,794,798,802,806,812,819,824,827,833,837,844,849,853,858,862,865,869,872,874,876,879,883,886,890,894,897,900,902,906,909,914,918,922,924,927,930,933,936,939,944,947,953,959,962,967,969,972,976,980,984,988,993,996,999,1003,1008,1012,1017,1023,1029,1033,1036,1042,1046,1050,1054,1057,1062,1066,1069,1074,1078,1083,1085,1088,1091,1094,1098,1102,1109,1111,1113,1115,1118,1122,1125,1129,1133,1136,1140,1143,1146,1149,1153,1156,1158,1160,1163,1166,1169,1172,1174,1176,1179,1181,1184,1186,1188,1190,1192,1194,1197,1200,1203,1206,1209,1212,1216,1220,1224,1226,1231,1233,1235,1239,1241,1245,1250,1254,1256,1258,1260,1263,1265,1267,1271,1273,1275,1277,1279,1283,1286,1288,1292,1298,1302,1306,1310,1312,1315,1318,1321,1323,1325,1327,1329,1331,1333,1335,1337,1339,1341,1344,1347,1349,1351,1354,1356,1359,1365,1369,1371,1373,1376,1378,1381,1383,1386,1389,1392,1394,1396,1400,1408,1413,1419,1422,1427,1431,1435,1438,1442,1446,1448,1453,1456,1460,1462,1464,1466,1469,1471,1473,1476,1480,1482,1485,1488,1491,1496,1499,1504,1506,1508,1512,1517,1520,1523,1526,1528,1531,1534,1537,1542,1546,1550,1553,1555,1558,1562,1564,1570,1572,1574,1576,1582,1586,1591,1595,1599,1602,1607,1613,1617,1621,1623,1628,1631,1634,1637,1640,1642,1646,1650,1653,1655,1657,1661,1664,1667,1671,1675,1677,1680,1682,1686,1688,1690,1694,1696,1699,1705,1710,1715,1717,1721,1724],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},134,23.542,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",23.74,23.76,23.445,0.095,0.4,613626.0568,1694,23.6443,{"date":196,"open":197,"high":198,"low":26,"close":199,"change":190,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",23.51,23.5856,23.515,0.41,31880.6992,125,23.4601,{"date":205,"open":206,"high":19,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",23.579,23.37,23.42,0.16,0.69,55424.902949,198,23.4896,{"date":215,"open":207,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",23.47,23.22,23.26,-0.21,-0.89,424026.0568,345,23.2288,{"date":225,"open":208,"high":226,"low":227,"close":216,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",23.53,23.27,-0.1501,-0.64,63985.024,228,23.4258,{"date":234,"open":235,"high":236,"low":226,"close":237,"change":238,"percent_change":86,"volume":239,"transactions":240,"vwap":241},"2026-09-25",23.69,23.92,23.6201,-0.1899,49835.9954,232,23.6663,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",23.85,23.9,23.71,23.81,-0.0201,-0.08,53459.7083,119,23.8289,{"date":254,"open":255,"high":255,"low":246,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",24.05,23.8301,-0.2348,-0.98,3677.7083,40,23.8768,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":202,"vwap":271},"2026-09-22",24.1,24.17,24,24.0649,-0.0151,-0.06,36852.3507,24.0616,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",24.18,24.27,24.08,0,46953.8733,194,24.1207,{"date":282,"open":283,"high":284,"low":285,"close":276,"change":286,"percent_change":219,"volume":287,"transactions":288,"vwap":289},"2026-09-18",24.09,24.16,23.9401,-0.05,18723.7083,185,24.0732,{"date":291,"open":292,"high":293,"low":264,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",24.2,24.22,24.13,0.0713,0.3,30867.7745,219,24.1356,{"date":301,"open":283,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",24.21,24.0101,24.0587,-0.0063,-0.03,13249.0691,108,24.0745,{"date":311,"open":294,"high":284,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",23.94,24.065,-0.0651,-0.27,23289.4574,142,24.0992,{"date":320,"open":284,"high":292,"low":283,"close":321,"change":322,"percent_change":23,"volume":323,"transactions":324,"vwap":325},"2026-09-14",24.1301,-0.0399,17619.9985,80,24.1433,{"date":327,"open":328,"high":329,"low":328,"close":265,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",24.12,24.28,0.11,0.46,5856.9985,52,24.1902,{"date":336,"open":337,"high":294,"low":338,"close":338,"change":23,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",24.129,24.06,-0.7,1690.9985,28,24.123,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",24.35,24.41,24.23,-0.044,-0.18,7753.9985,44,24.3589,{"date":354,"open":355,"high":356,"low":275,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",24.31,24.3649,24.274,-0.056,-0.23,5422.7032,51,24.3033,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":141,"volume":369,"transactions":370,"vwap":371},"2026-09-04",24.42,24.4297,24.33,-0.0821,6819.9985,66,24.3605,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":286,"volume":378,"transactions":379,"vwap":380},"2026-09-03",24.39,24.465,24.4121,-0.0129,9580.013226,29,24.4041,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":288,"vwap":389},"2026-09-02",24.53,24.405,24.425,0.02,0.08,30204.9985,24.4491,{"date":391,"open":392,"high":392,"low":384,"close":384,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",24.52,-0.195,-0.79,1076.9985,20,24.4648,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",24.59,24.6,-0.025,-0.1,781.0025,84,24.6007,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":266,"vwap":415},"2026-08-28",24.65,24.72,24.625,-0.035,-0.14,580.9985,24.6665,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":266,"vwap":423},"2026-08-27",24.7,24.66,-0.0305,-0.12,692.9985,24.6885,{"date":425,"open":410,"high":410,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",24.69,24.6905,-0.0695,-0.28,1004.4015,22,24.7054,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":386,"percent_change":387,"volume":439,"transactions":440,"vwap":441},"2026-08-25",24.78,24.789,24.74,24.76,3836.0805,33,24.7651,{"date":443,"open":410,"high":444,"low":426,"close":437,"change":445,"percent_change":446,"volume":447,"transactions":260,"vwap":448},"2026-08-24",24.775,0.015,0.06,2158.583676,24.756,{"date":450,"open":438,"high":451,"low":452,"close":453,"change":454,"percent_change":249,"volume":455,"transactions":456,"vwap":457},"2026-08-21",24.87,24.7115,24.725,-0.02,12776.5915,38,24.7664,{"date":459,"open":438,"high":460,"low":461,"close":462,"change":22,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",24.8,24.71,24.745,-0.16,5831.5915,42,24.7714,{"date":468,"open":435,"high":451,"low":435,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",24.785,0.0699,0.28,10465.95321,65,24.8171,{"date":476,"open":410,"high":477,"low":478,"close":478,"change":479,"percent_change":87,"volume":480,"transactions":481,"vwap":482},"2026-08-18",24.75,24.7151,-0.0599,1897.3099,81,24.7415,{"date":484,"open":485,"high":485,"low":438,"close":444,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",24.84,-0.075,-0.3,614.6375,30,24.8038,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":412,"percent_change":413,"volume":496,"transactions":440,"vwap":497},"2026-08-14",24.9,24.8482,24.85,4439.551275,24.8697,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",24.91,24.885,0.03,0.12,985.5915,31,24.9045,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":386,"volume":513,"transactions":514,"vwap":515},"2026-08-12",24.89,25,24.855,0.005,3379.5915,43,24.9094,{"date":517,"open":518,"high":519,"low":495,"close":495,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",24.86,24.99,0.01,0.04,14123.2785,58,24.871,{"date":526,"open":518,"high":519,"low":485,"close":485,"change":520,"percent_change":521,"volume":527,"transactions":528,"vwap":529},"2026-08-10",7755.8985,56,24.9301,{"date":531,"open":495,"high":532,"low":533,"close":533,"change":502,"percent_change":503,"volume":534,"transactions":535,"vwap":536},"2026-08-07",24.895,24.83,10728.428,72,24.8588,{"date":538,"open":539,"high":460,"low":435,"close":460,"change":540,"percent_change":454,"volume":541,"transactions":542,"vwap":543},"2026-08-06",24.79,-0.005,2566.8665,26,24.7924,{"date":545,"open":546,"high":547,"low":548,"close":546,"change":549,"percent_change":52,"volume":550,"transactions":551,"vwap":552},"2026-08-05",24.805,24.82,24.77,0.0458,9772.7705,129,24.8054,{"date":554,"open":410,"high":435,"low":410,"close":555,"change":556,"percent_change":52,"volume":557,"transactions":361,"vwap":555},"2026-08-04",24.7592,0.0442,3442.2922,{"date":559,"open":438,"high":438,"low":560,"close":560,"change":22,"percent_change":463,"volume":561,"transactions":562,"vwap":563},"2026-08-03",24.715,11339.0406,41,24.7315,{"date":565,"open":438,"high":438,"low":566,"close":566,"change":567,"percent_change":349,"volume":568,"transactions":266,"vwap":569},"2026-07-31",24.755,-0.045,274.100874,24.7613,{"date":571,"open":572,"high":509,"low":438,"close":460,"change":22,"percent_change":463,"volume":573,"transactions":574,"vwap":575},"2026-07-30",24.815,10747.2556,62,24.8107,{"date":577,"open":578,"high":578,"low":485,"close":485,"change":402,"percent_change":403,"volume":579,"transactions":542,"vwap":580},"2026-07-29",24.88,1677.8326,24.8679,{"date":582,"open":533,"high":578,"low":533,"close":583,"change":502,"percent_change":503,"volume":584,"transactions":440,"vwap":585},"2026-07-28",24.865,826.1162,24.8551,{"date":587,"open":518,"high":578,"low":588,"close":588,"change":131,"percent_change":589,"volume":590,"transactions":514,"vwap":591},"2026-07-27",24.835,0.36,2958.3232,24.8567,{"date":593,"open":594,"high":595,"low":462,"close":462,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":552},"2026-07-24",24.779,24.819,-0.018,-0.07,10537.9312,39,{"date":601,"open":548,"high":435,"low":461,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",24.763,-0.112,-0.45,21247.3342,105,24.723,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":141,"volume":613,"transactions":614,"vwap":615},"2026-07-22",24.95,24.875,-0.085,6380.9312,47,24.9089,{"date":617,"open":519,"high":519,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":396,"vwap":622},"2026-07-21",24.96,-0.0317,-0.13,734.9312,24.9801,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":620,"volume":628,"transactions":599,"vwap":629},"2026-07-20",25.04,24.9917,-0.0333,2359.1972,25.0188,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":567,"percent_change":349,"volume":635,"transactions":636,"vwap":637},"2026-07-17",25.08,25.01,25.025,4585.9312,60,25.0471,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":523,"vwap":647},"2026-07-16",25.14,25.18,25.03,25.07,-0.065,-0.26,8784.415293,25.0856,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":445,"percent_change":446,"volume":654,"transactions":655,"vwap":656},"2026-07-15",25.16,25.23,25.11,25.135,24942.9312,132,25.1419,{"date":658,"open":632,"high":659,"low":632,"close":660,"change":661,"percent_change":52,"volume":662,"transactions":663,"vwap":664},"2026-07-14",25.27,25.12,0.045,13748.9312,101,25.1863,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":306,"percent_change":421,"volume":668,"transactions":669,"vwap":670},"2026-07-13",25.075,37.1712,18,25.0908,{"date":672,"open":652,"high":660,"low":673,"close":673,"change":454,"percent_change":249,"volume":674,"transactions":9,"vwap":673},"2026-07-10",25.105,700,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":22,"volume":674,"transactions":9,"vwap":678},"2026-07-09",25.17,25.125,-0.01,{"date":681,"open":682,"high":683,"low":632,"close":653,"change":520,"percent_change":521,"volume":684,"transactions":9,"vwap":653},"2026-07-08",25.09,25.2,10400,{"date":686,"open":641,"high":687,"low":678,"close":678,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":678},"2026-07-07",25.19,-0.055,-0.22,6100,{"date":692,"open":693,"high":659,"low":693,"close":641,"change":694,"percent_change":503,"volume":695,"transactions":9,"vwap":641},"2026-07-06",25.15,0.031,13700,{"date":697,"open":641,"high":641,"low":698,"close":698,"change":699,"percent_change":521,"volume":700,"transactions":9,"vwap":698},"2026-07-02",25.149,0.009,400,{"date":702,"open":652,"high":693,"low":703,"close":640,"change":612,"percent_change":141,"volume":704,"transactions":9,"vwap":640},"2026-07-01",25.084999,3700,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":269,"volume":711,"transactions":9,"vwap":709},"2026-06-30",25.24,25.35,25.225,-0.014,900,{"date":713,"open":651,"high":714,"low":651,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-29",25.239,0.039,0.15,200,{"date":719,"open":683,"high":683,"low":683,"close":683,"change":520,"percent_change":521,"volume":717,"transactions":9,"vwap":683},"2026-06-26",{"date":721,"open":651,"high":651,"low":687,"close":687,"change":445,"percent_change":446,"volume":722,"transactions":9,"vwap":687},"2026-06-25",1300,{"date":724,"open":687,"high":683,"low":725,"close":725,"change":726,"percent_change":727,"volume":175,"transactions":9,"vwap":725},"2026-06-24",25.175,0.025,0.1,{"date":729,"open":730,"high":730,"low":640,"close":693,"change":277,"percent_change":277,"volume":731,"transactions":9,"vwap":693},"2026-06-23",25.22,9400,{"date":733,"open":687,"high":687,"low":640,"close":693,"change":306,"percent_change":421,"volume":734,"transactions":9,"vwap":693},"2026-06-22",1600,{"date":736,"open":641,"high":709,"low":737,"close":641,"change":738,"percent_change":296,"volume":739,"transactions":9,"vwap":641},"2026-06-18",25.155,0.075,7400,{"date":741,"open":640,"high":742,"low":673,"close":673,"change":743,"percent_change":22,"volume":744,"transactions":9,"vwap":673},"2026-06-17",25.205,-0.009,4700,{"date":746,"open":660,"high":747,"low":643,"close":748,"change":749,"percent_change":727,"volume":750,"transactions":9,"vwap":748},"2026-06-16",25.21,25.114,0.024,6200,{"date":752,"open":651,"high":651,"low":682,"close":682,"change":520,"percent_change":521,"volume":753,"transactions":9,"vwap":682},"2026-06-15",4000,{"date":755,"open":756,"high":650,"low":756,"close":632,"change":306,"percent_change":421,"volume":757,"transactions":9,"vwap":632},"2026-06-12",25.059999,1400,{"date":759,"open":693,"high":760,"low":652,"close":652,"change":454,"percent_change":249,"volume":761,"transactions":9,"vwap":652},"2026-06-11",25.26,5800,{"date":763,"open":683,"high":683,"low":764,"close":764,"change":402,"percent_change":403,"volume":765,"transactions":9,"vwap":764},"2026-06-10",25.13,4400,{"date":767,"open":687,"high":683,"low":737,"close":737,"change":768,"percent_change":769,"volume":734,"transactions":9,"vwap":737},"2026-06-09",0.035,0.14,{"date":771,"open":659,"high":659,"low":660,"close":660,"change":772,"percent_change":454,"volume":753,"transactions":9,"vwap":660},"2026-06-08",-0.006,{"date":774,"open":764,"high":651,"low":703,"close":775,"change":776,"percent_change":421,"volume":777,"transactions":9,"vwap":775},"2026-06-05",25.126,-0.029,3400,{"date":779,"open":780,"high":780,"low":737,"close":737,"change":386,"percent_change":387,"volume":781,"transactions":9,"vwap":737},"2026-06-04",25.28,4600,{"date":783,"open":693,"high":784,"low":764,"close":653,"change":445,"percent_change":446,"volume":785,"transactions":9,"vwap":653},"2026-06-03",25.159,3000,{"date":787,"open":650,"high":788,"low":660,"close":660,"change":277,"percent_change":277,"volume":789,"transactions":9,"vwap":660},"2026-06-02",25.3,7300,{"date":791,"open":792,"high":687,"low":792,"close":660,"change":597,"percent_change":429,"volume":793,"transactions":9,"vwap":660},"2026-06-01",25.02,2200,{"date":795,"open":659,"high":659,"low":677,"close":687,"change":446,"percent_change":796,"volume":797,"transactions":9,"vwap":687},"2026-05-29",0.24,1800,{"date":799,"open":677,"high":800,"low":764,"close":764,"change":502,"percent_change":503,"volume":801,"transactions":9,"vwap":764},"2026-05-28",25.198,2300,{"date":803,"open":650,"high":650,"low":756,"close":804,"change":446,"percent_change":796,"volume":805,"transactions":9,"vwap":804},"2026-05-27",25.1,8700,{"date":807,"open":808,"high":809,"low":633,"close":809,"change":810,"percent_change":471,"volume":811,"transactions":9,"vwap":809},"2026-05-26",25.011,25.040001,0.07,600,{"date":813,"open":814,"high":815,"low":610,"close":816,"change":817,"percent_change":589,"volume":818,"transactions":9,"vwap":816},"2026-05-22",24.98,25.049999,24.97,0.089,13100,{"date":820,"open":610,"high":610,"low":495,"close":821,"change":822,"percent_change":277,"volume":823,"transactions":9,"vwap":821},"2026-05-21",24.881,0.001,2900,{"date":825,"open":509,"high":826,"low":451,"close":578,"change":502,"percent_change":503,"volume":739,"transactions":9,"vwap":578},"2026-05-20",25.030001,{"date":828,"open":495,"high":829,"low":495,"close":495,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":495},"2026-05-19",24.93,-0.083,-0.33,12300,{"date":834,"open":493,"high":610,"low":493,"close":835,"change":836,"percent_change":679,"volume":717,"transactions":9,"vwap":835},"2026-05-18",24.933,-0.002,{"date":838,"open":839,"high":510,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-15",24.905,24.935,-0.144,-0.57,8600,{"date":845,"open":682,"high":683,"low":643,"close":846,"change":847,"percent_change":769,"volume":848,"transactions":9,"vwap":846},"2026-05-14",25.079,0.034,9600,{"date":850,"open":632,"high":632,"low":851,"close":851,"change":852,"percent_change":413,"volume":734,"transactions":9,"vwap":851},"2026-05-13",25.045,-0.036,{"date":854,"open":855,"high":804,"low":851,"close":856,"change":710,"percent_change":269,"volume":857,"transactions":9,"vwap":856},"2026-05-12",25.055,25.080999,3300,{"date":859,"open":764,"high":683,"low":860,"close":860,"change":454,"percent_change":249,"volume":861,"transactions":9,"vwap":860},"2026-05-11",25.094999,4500,{"date":863,"open":804,"high":650,"low":804,"close":864,"change":521,"percent_change":209,"volume":765,"transactions":9,"vwap":864},"2026-05-08",25.115,{"date":866,"open":643,"high":804,"low":643,"close":867,"change":249,"percent_change":868,"volume":757,"transactions":9,"vwap":867},"2026-05-07",25.075001,-0.32,{"date":870,"open":640,"high":737,"low":764,"close":737,"change":738,"percent_change":296,"volume":871,"transactions":9,"vwap":737},"2026-05-06",3500,{"date":873,"open":652,"high":640,"low":632,"close":632,"change":520,"percent_change":521,"volume":753,"transactions":9,"vwap":632},"2026-05-05",{"date":875,"open":804,"high":804,"low":756,"close":643,"change":402,"percent_change":403,"volume":823,"transactions":9,"vwap":643},"2026-05-04",{"date":877,"open":682,"high":693,"low":756,"close":860,"change":597,"percent_change":429,"volume":878,"transactions":9,"vwap":860},"2026-05-01",11900,{"date":880,"open":693,"high":641,"low":643,"close":881,"change":768,"percent_change":769,"volume":882,"transactions":9,"vwap":881},"2026-04-30",25.165,6600,{"date":884,"open":698,"high":641,"low":678,"close":764,"change":852,"percent_change":413,"volume":885,"transactions":9,"vwap":764},"2026-04-29",1700,{"date":887,"open":683,"high":683,"low":650,"close":888,"change":776,"percent_change":421,"volume":889,"transactions":9,"vwap":888},"2026-04-28",25.166,10100,{"date":891,"open":651,"high":707,"low":892,"close":892,"change":540,"percent_change":454,"volume":893,"transactions":9,"vwap":892},"2026-04-27",25.195,2400,{"date":895,"open":747,"high":730,"low":683,"close":683,"change":512,"percent_change":386,"volume":896,"transactions":9,"vwap":683},"2026-04-24",5000,{"date":898,"open":892,"high":730,"low":892,"close":892,"change":512,"percent_change":386,"volume":899,"transactions":9,"vwap":892},"2026-04-23",1500,{"date":901,"open":742,"high":742,"low":687,"close":687,"change":679,"percent_change":22,"volume":717,"transactions":9,"vwap":687},"2026-04-22",{"date":903,"open":747,"high":904,"low":905,"close":683,"change":768,"percent_change":769,"volume":889,"transactions":9,"vwap":683},"2026-04-21",25.25,25.185,{"date":907,"open":641,"high":687,"low":881,"close":881,"change":908,"percent_change":269,"volume":885,"transactions":9,"vwap":881},"2026-04-20",-0.015,{"date":910,"open":641,"high":641,"low":641,"close":641,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":641},"2026-04-17",0.078,0.31,100,{"date":915,"open":804,"high":916,"low":809,"close":916,"change":917,"percent_change":386,"volume":885,"transactions":9,"vwap":916},"2026-04-16",25.102,0.004,{"date":919,"open":682,"high":660,"low":826,"close":920,"change":921,"percent_change":597,"volume":744,"transactions":9,"vwap":920},"2026-04-15",25.098,-0.017,{"date":923,"open":764,"high":687,"low":804,"close":864,"change":512,"percent_change":386,"volume":893,"transactions":9,"vwap":864},"2026-04-14",{"date":925,"open":756,"high":652,"low":756,"close":652,"change":521,"percent_change":209,"volume":926,"transactions":9,"vwap":652},"2026-04-13",7500,{"date":928,"open":652,"high":677,"low":643,"close":643,"change":412,"percent_change":413,"volume":929,"transactions":9,"vwap":643},"2026-04-10",1200,{"date":931,"open":660,"high":650,"low":632,"close":673,"change":932,"percent_change":167,"volume":885,"transactions":9,"vwap":673},"2026-04-09",0.05,{"date":934,"open":864,"high":764,"low":855,"close":855,"change":738,"percent_change":296,"volume":935,"transactions":9,"vwap":855},"2026-04-08",1100,{"date":937,"open":816,"high":510,"low":816,"close":814,"change":512,"percent_change":386,"volume":938,"transactions":9,"vwap":814},"2026-04-07",76700,{"date":940,"open":610,"high":941,"low":610,"close":942,"change":694,"percent_change":503,"volume":943,"transactions":9,"vwap":942},"2026-04-06",25.014999,24.975,2100,{"date":945,"open":610,"high":510,"low":946,"close":946,"change":768,"percent_change":769,"volume":785,"transactions":9,"vwap":946},"2026-04-02",24.944,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":463,"volume":952,"transactions":9,"vwap":950},"2026-04-01",24.94,24.909,-0.041,300,{"date":954,"open":955,"high":610,"low":839,"close":610,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":610},"2026-03-31",24.919,0.121,0.49,3900,{"date":960,"open":816,"high":816,"low":547,"close":961,"change":847,"percent_change":769,"volume":857,"transactions":9,"vwap":961},"2026-03-30",24.829,{"date":963,"open":410,"high":547,"low":964,"close":965,"change":512,"percent_change":386,"volume":966,"transactions":9,"vwap":965},"2026-03-27",24.57,24.795,2700,{"date":968,"open":460,"high":547,"low":435,"close":539,"change":402,"percent_change":403,"volume":896,"transactions":9,"vwap":539},"2026-03-26",{"date":970,"open":971,"high":971,"low":572,"close":572,"change":726,"percent_change":727,"volume":717,"transactions":9,"vwap":572},"2026-03-25",24.825,{"date":973,"open":539,"high":539,"low":539,"close":539,"change":974,"percent_change":975,"volume":913,"transactions":9,"vwap":539},"2026-03-24",-0.181,-0.72,{"date":977,"open":493,"high":942,"low":493,"close":978,"change":979,"percent_change":912,"volume":899,"transactions":9,"vwap":978},"2026-03-23",24.971,0.076,{"date":981,"open":809,"high":809,"low":532,"close":532,"change":219,"percent_change":982,"volume":983,"transactions":9,"vwap":532},"2026-03-20",-0.84,1900,{"date":985,"open":804,"high":673,"low":493,"close":673,"change":986,"percent_change":315,"volume":987,"transactions":9,"vwap":673},"2026-03-19",-0.067,7200,{"date":989,"open":641,"high":641,"low":677,"close":990,"change":991,"percent_change":520,"volume":992,"transactions":9,"vwap":990},"2026-03-18",25.172,0.002,800,{"date":994,"open":881,"high":760,"low":881,"close":677,"change":726,"percent_change":727,"volume":995,"transactions":9,"vwap":677},"2026-03-17",2800,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":908,"percent_change":269,"volume":913,"transactions":9,"vwap":998},"2026-03-16",25.145,{"date":1000,"open":864,"high":650,"low":864,"close":650,"change":1001,"percent_change":1002,"volume":952,"transactions":9,"vwap":650},"2026-03-13",0.065,0.26,{"date":1004,"open":998,"high":998,"low":792,"close":860,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":860},"2026-03-12",-0.095,-0.38,6400,{"date":1009,"open":659,"high":659,"low":687,"close":687,"change":1010,"percent_change":487,"volume":1011,"transactions":9,"vwap":687},"2026-03-11",-0.076,10200,{"date":1013,"open":1014,"high":780,"low":1014,"close":1015,"change":1016,"percent_change":249,"volume":739,"transactions":9,"vwap":1015},"2026-03-10",25.255,25.266,-0.019,{"date":1018,"open":1019,"high":1019,"low":760,"close":1020,"change":1021,"percent_change":502,"volume":1022,"transactions":9,"vwap":1020},"2026-03-09",25.38,25.285,0.008,34600,{"date":1024,"open":709,"high":1025,"low":709,"close":1026,"change":1027,"percent_change":620,"volume":1028,"transactions":9,"vwap":1026},"2026-03-06",25.32,25.277,-0.033,8300,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":502,"percent_change":503,"volume":757,"transactions":9,"vwap":1032},"2026-03-05",25.29,25.31,{"date":1034,"open":1032,"high":1032,"low":780,"close":780,"change":486,"percent_change":487,"volume":1035,"transactions":9,"vwap":780},"2026-03-04",16200,{"date":1037,"open":1038,"high":1039,"low":1032,"close":1039,"change":249,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-03",25.319,25.355,-0.31,11200,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":413,"percent_change":1045,"volume":952,"transactions":9,"vwap":1044},"2026-03-02",25.435,-0.55,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":512,"percent_change":386,"volume":797,"transactions":9,"vwap":1049},"2026-02-27",25.6,25.575,{"date":1051,"open":25,"high":25,"low":1052,"close":1053,"change":521,"percent_change":209,"volume":175,"transactions":9,"vwap":1053},"2026-02-26",25.56,25.57,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":445,"percent_change":446,"volume":913,"transactions":9,"vwap":1056},"2026-02-25",25.53,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":726,"percent_change":727,"volume":734,"transactions":9,"vwap":1060},"2026-02-24",25.47,25.515,25.39,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":386,"percent_change":387,"volume":674,"transactions":9,"vwap":1065},"2026-02-23",25.51,25.49,{"date":1067,"open":1068,"high":1068,"low":1059,"close":1059,"change":502,"percent_change":503,"volume":175,"transactions":9,"vwap":1059},"2026-02-20",25.48,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":512,"percent_change":386,"volume":711,"transactions":9,"vwap":1073},"2026-02-19",25.45,25.52,25.44,{"date":1075,"open":1073,"high":1072,"low":1076,"close":1044,"change":502,"percent_change":503,"volume":1077,"transactions":9,"vwap":1044},"2026-02-18",25.42,5100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":644,"percent_change":645,"volume":175,"transactions":9,"vwap":1082},"2026-02-17",25.41,25.43,25.405,{"date":1084,"open":1073,"high":1059,"low":1073,"close":1059,"change":446,"percent_change":796,"volume":929,"transactions":9,"vwap":1059},"2026-02-13",{"date":1086,"open":1087,"high":1080,"low":1019,"close":1080,"change":446,"percent_change":796,"volume":674,"transactions":9,"vwap":1080},"2026-02-12",25.4,{"date":1089,"open":1090,"high":1065,"low":708,"close":708,"change":454,"percent_change":249,"volume":952,"transactions":9,"vwap":708},"2026-02-11",25.36,{"date":1092,"open":1087,"high":1087,"low":1093,"close":1093,"change":386,"percent_change":387,"volume":952,"transactions":9,"vwap":1093},"2026-02-10",25.37,{"date":1095,"open":708,"high":1093,"low":708,"close":708,"change":1096,"percent_change":1097,"volume":811,"transactions":9,"vwap":708},"2026-02-09",0.048,0.19,{"date":1099,"open":708,"high":708,"low":1100,"close":1100,"change":348,"percent_change":23,"volume":1101,"transactions":9,"vwap":1100},"2026-02-06",25.302,500,{"date":1103,"open":1104,"high":1087,"low":1105,"close":1106,"change":1107,"percent_change":1002,"volume":1108,"transactions":9,"vwap":1106},"2026-02-05",25.33,25.315,25.346,0.066,3800,{"date":1110,"open":659,"high":780,"low":659,"close":780,"change":726,"percent_change":727,"volume":952,"transactions":9,"vwap":780},"2026-02-04",{"date":1112,"open":904,"high":1014,"low":651,"close":1014,"change":445,"percent_change":446,"volume":674,"transactions":9,"vwap":1014},"2026-02-03",{"date":1114,"open":730,"high":707,"low":677,"close":707,"change":269,"percent_change":87,"volume":793,"transactions":9,"vwap":707},"2026-02-02",{"date":1116,"open":780,"high":1032,"low":780,"close":788,"change":1117,"percent_change":387,"volume":700,"transactions":9,"vwap":788},"2026-01-30",0.019,{"date":1119,"open":788,"high":788,"low":1120,"close":1120,"change":1121,"percent_change":454,"volume":717,"transactions":9,"vwap":1120},"2026-01-29",25.281,-0.004,{"date":1123,"open":1124,"high":1020,"low":1124,"close":1020,"change":386,"percent_change":387,"volume":935,"transactions":9,"vwap":1020},"2026-01-28",25.248,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":386,"percent_change":387,"volume":929,"transactions":9,"vwap":1128},"2026-01-27",25.279,25.265,{"date":1130,"open":1131,"high":708,"low":1132,"close":1132,"change":520,"percent_change":521,"volume":785,"transactions":9,"vwap":1132},"2026-01-26",25.263,25.245,{"date":1134,"open":730,"high":1135,"low":730,"close":1135,"change":520,"percent_change":521,"volume":1101,"transactions":9,"vwap":1135},"2026-01-23",25.235,{"date":1137,"open":1138,"high":1031,"low":1139,"close":709,"change":679,"percent_change":22,"volume":753,"transactions":9,"vwap":709},"2026-01-22",25.218,25.192,{"date":1141,"open":1135,"high":1135,"low":1135,"close":1135,"change":387,"percent_change":1142,"volume":913,"transactions":9,"vwap":1135},"2026-01-21",0.32,{"date":1144,"open":650,"high":760,"low":804,"close":737,"change":1005,"percent_change":1006,"volume":1145,"transactions":9,"vwap":737},"2026-01-20",8800,{"date":1147,"open":760,"high":1148,"low":904,"close":904,"change":402,"percent_change":403,"volume":797,"transactions":9,"vwap":904},"2026-01-16",25.351,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":512,"percent_change":386,"volume":700,"transactions":9,"vwap":1152},"2026-01-15",25.261,25.275,{"date":1154,"open":780,"high":1155,"low":659,"close":659,"change":726,"percent_change":727,"volume":929,"transactions":9,"vwap":659},"2026-01-14",25.34,{"date":1157,"open":1132,"high":1132,"low":1132,"close":1132,"change":520,"percent_change":521,"volume":913,"transactions":9,"vwap":1132},"2026-01-13",{"date":1159,"open":904,"high":659,"low":1135,"close":1135,"change":679,"percent_change":22,"volume":704,"transactions":9,"vwap":1135},"2026-01-12",{"date":1161,"open":707,"high":1162,"low":707,"close":1132,"change":502,"percent_change":503,"volume":700,"transactions":9,"vwap":1132},"2026-01-09",25.249,{"date":1164,"open":708,"high":708,"low":1165,"close":1165,"change":445,"percent_change":446,"volume":857,"transactions":9,"vwap":1165},"2026-01-08",25.215,{"date":1167,"open":687,"high":683,"low":687,"close":683,"change":306,"percent_change":421,"volume":1168,"transactions":9,"vwap":683},"2026-01-07",12000,{"date":1170,"open":641,"high":651,"low":641,"close":651,"change":738,"percent_change":296,"volume":1171,"transactions":9,"vwap":651},"2026-01-06",4900,{"date":1173,"open":650,"high":650,"low":737,"close":737,"change":386,"percent_change":387,"volume":711,"transactions":9,"vwap":737},"2026-01-05",{"date":1175,"open":653,"high":653,"low":653,"close":653,"change":521,"percent_change":209,"volume":913,"transactions":9,"vwap":653},"2026-01-02",{"date":1177,"open":764,"high":764,"low":860,"close":860,"change":540,"percent_change":454,"volume":1178,"transactions":9,"vwap":860},"2025-12-31",400000,{"date":1180,"open":804,"high":650,"low":804,"close":804,"change":540,"percent_change":454,"volume":966,"transactions":9,"vwap":804},"2025-12-30",{"date":1182,"open":804,"high":673,"low":1183,"close":673,"change":520,"percent_change":521,"volume":1101,"transactions":9,"vwap":673},"2025-12-29",25.086,{"date":1185,"open":682,"high":860,"low":682,"close":860,"change":908,"percent_change":269,"volume":952,"transactions":9,"vwap":860},"2025-12-26",{"date":1187,"open":652,"high":652,"low":652,"close":652,"change":502,"percent_change":503,"volume":717,"transactions":9,"vwap":652},"2025-12-24",{"date":1189,"open":867,"high":652,"low":867,"close":632,"change":520,"percent_change":521,"volume":797,"transactions":9,"vwap":632},"2025-12-23",{"date":1191,"open":643,"high":632,"low":643,"close":643,"change":520,"percent_change":521,"volume":943,"transactions":9,"vwap":643},"2025-12-22",{"date":1193,"open":756,"high":652,"low":851,"close":756,"change":726,"percent_change":727,"volume":893,"transactions":9,"vwap":756},"2025-12-19",{"date":1195,"open":632,"high":632,"low":1196,"close":1196,"change":486,"percent_change":487,"volume":722,"transactions":9,"vwap":1196},"2025-12-18",25.035,{"date":1198,"open":652,"high":693,"low":815,"close":652,"change":445,"percent_change":446,"volume":1199,"transactions":9,"vwap":652},"2025-12-17",2500,{"date":1201,"open":860,"high":860,"low":860,"close":860,"change":1202,"percent_change":131,"volume":913,"transactions":9,"vwap":860},"2025-12-16",0.022,{"date":1204,"open":764,"high":764,"low":756,"close":1205,"change":836,"percent_change":679,"volume":935,"transactions":9,"vwap":1205},"2025-12-15",25.073,{"date":1207,"open":756,"high":867,"low":756,"close":867,"change":1016,"percent_change":249,"volume":1208,"transactions":9,"vwap":867},"2025-12-12",10900,{"date":1210,"open":804,"high":673,"low":633,"close":1211,"change":710,"percent_change":269,"volume":848,"transactions":9,"vwap":1211},"2025-12-11",25.094,{"date":1213,"open":682,"high":677,"low":1183,"close":1214,"change":1096,"percent_change":1097,"volume":1215,"transactions":9,"vwap":1214},"2025-12-10",25.108,10700,{"date":1217,"open":756,"high":756,"low":756,"close":756,"change":1218,"percent_change":1219,"volume":674,"transactions":9,"vwap":756},"2025-12-09",-0.091,-0.36,{"date":1221,"open":1222,"high":677,"low":815,"close":1223,"change":979,"percent_change":296,"volume":871,"transactions":9,"vwap":1223},"2025-12-08",25.059,25.151,{"date":1225,"open":867,"high":867,"low":867,"close":867,"change":743,"percent_change":22,"volume":913,"transactions":9,"vwap":867},"2025-12-05",{"date":1227,"open":1228,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":-6,"volume":1101,"transactions":9,"vwap":1228},"2025-12-04",25.084,25.073999,-0.001,{"date":1232,"open":703,"high":703,"low":703,"close":703,"change":520,"percent_change":521,"volume":913,"transactions":9,"vwap":703},"2025-12-03",{"date":1234,"open":867,"high":867,"low":867,"close":867,"change":908,"percent_change":269,"volume":913,"transactions":9,"vwap":867},"2025-12-02",{"date":1236,"open":682,"high":682,"low":682,"close":682,"change":1237,"percent_change":1238,"volume":913,"transactions":9,"vwap":682},"2025-12-01",-0.128,-0.51,{"date":1240,"open":1138,"high":1138,"low":1138,"close":1138,"change":277,"percent_change":277,"volume":913,"transactions":9,"vwap":1138},"2025-11-28",{"date":1242,"open":1138,"high":1138,"low":1138,"close":1138,"change":1243,"percent_change":1244,"volume":913,"transactions":9,"vwap":1138},"2025-11-26",0.043,0.17,{"date":1246,"open":687,"high":683,"low":725,"close":725,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":725},"2025-11-25",-0.215,-0.85,2600,{"date":1251,"open":641,"high":1061,"low":641,"close":1061,"change":1252,"percent_change":1253,"volume":722,"transactions":9,"vwap":1061},"2025-11-24",0.235,0.93,{"date":1255,"open":693,"high":687,"low":693,"close":737,"change":661,"percent_change":52,"volume":952,"transactions":9,"vwap":737},"2025-11-21",{"date":1257,"open":693,"high":677,"low":652,"close":652,"change":908,"percent_change":269,"volume":1199,"transactions":9,"vwap":652},"2025-11-20",{"date":1259,"open":693,"high":693,"low":678,"close":678,"change":908,"percent_change":269,"volume":913,"transactions":9,"vwap":678},"2025-11-19",{"date":1261,"open":1262,"high":693,"low":640,"close":640,"change":726,"percent_change":727,"volume":952,"transactions":9,"vwap":640},"2025-11-18",25.144,{"date":1264,"open":764,"high":693,"low":652,"close":864,"change":661,"percent_change":52,"volume":893,"transactions":9,"vwap":864},"2025-11-17",{"date":1266,"open":804,"high":804,"low":643,"close":643,"change":951,"percent_change":463,"volume":811,"transactions":9,"vwap":643},"2025-11-14",{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":413,"volume":674,"transactions":9,"vwap":1269},"2025-11-13",25.111,-0.034,{"date":1272,"open":998,"high":998,"low":998,"close":998,"change":567,"percent_change":349,"volume":913,"transactions":9,"vwap":998},"2025-11-12",{"date":1274,"open":687,"high":687,"low":687,"close":687,"change":1001,"percent_change":1002,"volume":913,"transactions":9,"vwap":687},"2025-11-11",{"date":1276,"open":804,"high":678,"low":804,"close":678,"change":445,"percent_change":446,"volume":992,"transactions":9,"vwap":678},"2025-11-10",{"date":1278,"open":652,"high":652,"low":652,"close":652,"change":679,"percent_change":22,"volume":913,"transactions":9,"vwap":652},"2025-11-07",{"date":1280,"open":764,"high":641,"low":1281,"close":660,"change":386,"percent_change":387,"volume":1282,"transactions":9,"vwap":660},"2025-11-06",25.117,5600,{"date":1284,"open":632,"high":660,"low":1285,"close":804,"change":520,"percent_change":521,"volume":1007,"transactions":9,"vwap":804},"2025-11-05",25.066999,{"date":1287,"open":1183,"high":660,"low":1183,"close":682,"change":445,"percent_change":446,"volume":761,"transactions":9,"vwap":682},"2025-11-04",{"date":1289,"open":682,"high":652,"low":867,"close":867,"change":1290,"percent_change":1291,"volume":935,"transactions":9,"vwap":867},"2025-11-03",-0.104,-0.41,{"date":1293,"open":1294,"high":687,"low":677,"close":1295,"change":1296,"percent_change":1097,"volume":1297,"transactions":9,"vwap":1295},"2025-10-31",25.174,25.179,0.049,19500,{"date":1299,"open":1300,"high":677,"low":864,"close":764,"change":412,"percent_change":413,"volume":1301,"transactions":9,"vwap":764},"2025-10-30",25.138,21100,{"date":1303,"open":1304,"high":1304,"low":881,"close":881,"change":1305,"percent_change":429,"volume":757,"transactions":9,"vwap":881},"2025-10-29",25.194,-0.071,{"date":1307,"open":904,"high":904,"low":1308,"close":1308,"change":1309,"percent_change":831,"volume":992,"transactions":9,"vwap":1308},"2025-10-28",25.236,-0.084,{"date":1311,"open":904,"high":1025,"low":730,"close":1025,"change":1001,"percent_change":1002,"volume":781,"transactions":9,"vwap":1025},"2025-10-27",{"date":1313,"open":904,"high":1032,"low":1314,"close":1014,"change":1296,"percent_change":1097,"volume":793,"transactions":9,"vwap":1014},"2025-10-24",25.232,{"date":1316,"open":747,"high":780,"low":687,"close":1317,"change":710,"percent_change":269,"volume":1249,"transactions":9,"vwap":1317},"2025-10-23",25.206,{"date":1319,"open":1320,"high":1320,"low":730,"close":730,"change":386,"percent_change":387,"volume":811,"transactions":9,"vwap":730},"2025-10-22",25.278,{"date":1322,"open":747,"high":707,"low":892,"close":683,"change":445,"percent_change":446,"volume":935,"transactions":9,"vwap":683},"2025-10-21",{"date":1324,"open":905,"high":905,"low":905,"close":905,"change":726,"percent_change":727,"volume":913,"transactions":9,"vwap":905},"2025-10-20",{"date":1326,"open":677,"high":677,"low":650,"close":650,"change":932,"percent_change":167,"volume":711,"transactions":9,"vwap":650},"2025-10-17",{"date":1328,"open":640,"high":659,"low":652,"close":652,"change":277,"percent_change":277,"volume":1028,"transactions":9,"vwap":652},"2025-10-16",{"date":1330,"open":682,"high":652,"low":682,"close":652,"change":932,"percent_change":167,"volume":797,"transactions":9,"vwap":652},"2025-10-15",{"date":1332,"open":756,"high":756,"low":756,"close":756,"change":277,"percent_change":277,"volume":811,"transactions":9,"vwap":756},"2025-10-14",{"date":1334,"open":756,"high":756,"low":756,"close":756,"change":661,"percent_change":52,"volume":913,"transactions":9,"vwap":756},"2025-10-13",{"date":1336,"open":941,"high":941,"low":941,"close":941,"change":1001,"percent_change":1002,"volume":913,"transactions":9,"vwap":941},"2025-10-10",{"date":1338,"open":949,"high":610,"low":949,"close":610,"change":520,"percent_change":521,"volume":700,"transactions":9,"vwap":610},"2025-10-09",{"date":1340,"open":949,"high":949,"low":949,"close":949,"change":386,"percent_change":387,"volume":913,"transactions":9,"vwap":949},"2025-10-08",{"date":1342,"open":949,"high":949,"low":1343,"close":1343,"change":512,"percent_change":386,"volume":717,"transactions":9,"vwap":1343},"2025-10-07",24.92,{"date":1345,"open":500,"high":955,"low":500,"close":1346,"change":726,"percent_change":727,"volume":811,"transactions":9,"vwap":1346},"2025-10-06",24.915,{"date":1348,"open":578,"high":500,"low":518,"close":509,"change":699,"percent_change":521,"volume":734,"transactions":9,"vwap":509},"2025-10-03",{"date":1350,"open":578,"high":821,"low":578,"close":821,"change":822,"percent_change":277,"volume":952,"transactions":9,"vwap":821},"2025-10-02",{"date":1352,"open":1343,"high":1343,"low":578,"close":578,"change":286,"percent_change":1353,"volume":674,"transactions":9,"vwap":578},"2025-10-01",-0.2,{"date":1355,"open":829,"high":829,"low":829,"close":829,"change":277,"percent_change":277,"volume":674,"transactions":9,"vwap":829},"2025-09-30",{"date":1357,"open":493,"high":829,"low":493,"close":829,"change":1358,"percent_change":116,"volume":175,"transactions":9,"vwap":829},"2025-09-29",0.088,{"date":1360,"open":451,"high":578,"low":485,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-09-26",24.842,-0.023,-0.09,3600,{"date":1366,"open":485,"high":451,"low":485,"close":583,"change":1367,"percent_change":269,"volume":1368,"transactions":9,"vwap":583},"2025-09-25",-0.016,10600,{"date":1370,"open":509,"high":1343,"low":578,"close":821,"change":776,"percent_change":421,"volume":711,"transactions":9,"vwap":821},"2025-09-24",{"date":1372,"open":500,"high":500,"low":500,"close":500,"change":679,"percent_change":22,"volume":913,"transactions":9,"vwap":500},"2025-09-23",{"date":1374,"open":1343,"high":1343,"low":1343,"close":1343,"change":1375,"percent_change":286,"volume":913,"transactions":9,"vwap":1343},"2025-09-22",-0.013,{"date":1377,"open":829,"high":949,"low":829,"close":835,"change":1021,"percent_change":502,"volume":992,"transactions":9,"vwap":835},"2025-09-19",{"date":1379,"open":451,"high":1380,"low":451,"close":1380,"change":908,"percent_change":269,"volume":1101,"transactions":9,"vwap":1380},"2025-09-18",24.925,{"date":1382,"open":633,"high":633,"low":949,"close":949,"change":386,"percent_change":387,"volume":717,"transactions":9,"vwap":949},"2025-09-17",{"date":1384,"open":1343,"high":1343,"low":1343,"close":1343,"change":1385,"percent_change":521,"volume":952,"transactions":9,"vwap":1343},"2025-09-16",0.011,{"date":1387,"open":500,"high":1343,"low":950,"close":950,"change":1388,"percent_change":796,"volume":711,"transactions":9,"vwap":950},"2025-09-15",0.059,{"date":1390,"open":1391,"high":495,"low":1391,"close":495,"change":454,"percent_change":249,"volume":952,"transactions":9,"vwap":495},"2025-09-12",24.838,{"date":1393,"open":451,"high":451,"low":451,"close":451,"change":727,"percent_change":191,"volume":952,"transactions":9,"vwap":451},"2025-09-11",{"date":1395,"open":539,"high":539,"low":548,"close":548,"change":131,"percent_change":589,"volume":861,"transactions":9,"vwap":548},"2025-09-10",{"date":1397,"open":461,"high":548,"low":1398,"close":1399,"change":520,"percent_change":521,"volume":899,"transactions":9,"vwap":1399},"2025-09-09",24.679,24.68,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-09-08",24.63,24.706,24.67,0.125,0.51,3100,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":913,"transactions":9,"vwap":1410},"2025-09-05",24.545,0.185,0.76,{"date":1414,"open":1415,"high":1416,"low":355,"close":1416,"change":387,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-09-04",24.34,24.36,0.33,15000,{"date":1420,"open":329,"high":329,"low":329,"close":329,"change":1421,"percent_change":296,"volume":913,"transactions":9,"vwap":329},"2025-09-03",0.072,{"date":1423,"open":293,"high":293,"low":292,"close":1424,"change":1425,"percent_change":1426,"volume":1101,"transactions":9,"vwap":1424},"2025-09-02",24.208,-0.136,-0.56,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1121,"percent_change":454,"volume":811,"transactions":9,"vwap":1430},"2025-08-29",24.359,24.344,{"date":1432,"open":355,"high":345,"low":355,"close":1433,"change":1434,"percent_change":520,"volume":885,"transactions":9,"vwap":1433},"2025-08-28",24.348,0.003,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":386,"percent_change":387,"volume":913,"transactions":9,"vwap":1437},"2025-08-27",24.345,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":810,"volume":913,"transactions":9,"vwap":1440},"2025-08-26",24.325,0.017,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":620,"volume":913,"transactions":9,"vwap":1444},"2025-08-25",24.308,-0.032,{"date":1447,"open":1415,"high":1416,"low":1415,"close":1415,"change":727,"percent_change":200,"volume":700,"transactions":9,"vwap":1415},"2025-08-22",{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":402,"percent_change":403,"volume":700,"transactions":9,"vwap":1452},"2025-08-21",24.25,24.26,24.24,{"date":1454,"open":329,"high":329,"low":1455,"close":1455,"change":454,"percent_change":249,"volume":717,"transactions":9,"vwap":1455},"2025-08-20",24.265,{"date":1457,"open":329,"high":1458,"low":329,"close":1459,"change":445,"percent_change":446,"volume":983,"transactions":9,"vwap":1459},"2025-08-19",24.3,24.285,{"date":1461,"open":1450,"high":275,"low":1450,"close":275,"change":512,"percent_change":386,"volume":1101,"transactions":9,"vwap":275},"2025-08-18",{"date":1463,"open":1452,"high":329,"low":1452,"close":1455,"change":277,"percent_change":277,"volume":823,"transactions":9,"vwap":1455},"2025-08-15",{"date":1465,"open":329,"high":329,"low":1455,"close":1455,"change":644,"percent_change":315,"volume":1101,"transactions":9,"vwap":1455},"2025-08-14",{"date":1467,"open":1468,"high":367,"low":1468,"close":367,"change":502,"percent_change":503,"volume":935,"transactions":9,"vwap":367},"2025-08-13",24.32,{"date":1470,"open":1458,"high":1458,"low":1458,"close":1458,"change":277,"percent_change":277,"volume":913,"transactions":9,"vwap":1458},"2025-08-12",{"date":1472,"open":367,"high":367,"low":1458,"close":1458,"change":661,"percent_change":1097,"volume":717,"transactions":9,"vwap":1458},"2025-08-11",{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":454,"percent_change":249,"volume":913,"transactions":9,"vwap":1475},"2025-08-08",24.255,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":402,"percent_change":403,"volume":913,"transactions":9,"vwap":1479},"2025-08-07",24.261,24.275,{"date":1481,"open":329,"high":1458,"low":1451,"close":1458,"change":520,"percent_change":521,"volume":861,"transactions":9,"vwap":1458},"2025-08-06",{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":520,"percent_change":521,"volume":913,"transactions":9,"vwap":1484},"2025-08-05",24.29,{"date":1486,"open":1458,"high":1458,"low":329,"close":329,"change":454,"percent_change":249,"volume":1487,"transactions":9,"vwap":329},"2025-08-04",7700,{"date":1489,"open":1468,"high":367,"low":1458,"close":1458,"change":1490,"percent_change":589,"volume":1171,"transactions":9,"vwap":1458},"2025-08-01",0.086,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":913,"transactions":9,"vwap":1493},"2025-07-31",24.214,0.069,0.29,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":644,"percent_change":315,"volume":913,"transactions":9,"vwap":1498},"2025-07-30",24.145,{"date":1500,"open":274,"high":1501,"low":1502,"close":302,"change":387,"percent_change":1417,"volume":1503,"transactions":9,"vwap":302},"2025-07-29",24.235,24.158,4100,{"date":1505,"open":294,"high":294,"low":294,"close":294,"change":908,"percent_change":269,"volume":913,"transactions":9,"vwap":294},"2025-07-28",{"date":1507,"open":1498,"high":1498,"low":1498,"close":1498,"change":749,"percent_change":727,"volume":913,"transactions":9,"vwap":1498},"2025-07-25",{"date":1509,"open":328,"high":1510,"low":328,"close":1510,"change":1511,"percent_change":386,"volume":913,"transactions":9,"vwap":1510},"2025-07-24",24.121,0.006,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":688,"percent_change":359,"volume":801,"transactions":9,"vwap":1516},"2025-07-23",24.126,24.01,24.115,{"date":1518,"open":1519,"high":265,"low":1498,"close":265,"change":520,"percent_change":521,"volume":899,"transactions":9,"vwap":265},"2025-07-22",24.15,{"date":1521,"open":1522,"high":1522,"low":284,"close":284,"change":387,"percent_change":1417,"volume":717,"transactions":9,"vwap":284},"2025-07-21",24.184,{"date":1524,"open":1525,"high":1525,"low":276,"close":276,"change":22,"percent_change":23,"volume":913,"transactions":9,"vwap":276},"2025-07-18",24.099001,{"date":1527,"open":294,"high":294,"low":264,"close":328,"change":644,"percent_change":315,"volume":1101,"transactions":9,"vwap":328},"2025-07-17",{"date":1529,"open":347,"high":347,"low":1530,"close":1530,"change":688,"percent_change":359,"volume":700,"transactions":9,"vwap":1530},"2025-07-16",24.185,{"date":1532,"open":1452,"high":1452,"low":1452,"close":1452,"change":269,"percent_change":1533,"volume":913,"transactions":9,"vwap":1452},"2025-07-15",-0.25,{"date":1535,"open":1458,"high":1536,"low":1484,"close":1458,"change":699,"percent_change":521,"volume":935,"transactions":9,"vwap":1458},"2025-07-14",24.38,{"date":1538,"open":1416,"high":1416,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":935,"transactions":9,"vwap":1539},"2025-07-11",24.291,-0.094,-0.39,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":445,"percent_change":446,"volume":952,"transactions":9,"vwap":1545},"2025-07-10",24.4,24.385,{"date":1547,"open":1548,"high":1548,"low":1415,"close":1549,"change":540,"percent_change":454,"volume":952,"transactions":9,"vwap":1549},"2025-07-09",24.399,24.37,{"date":1551,"open":1468,"high":1536,"low":1468,"close":1552,"change":908,"percent_change":269,"volume":797,"transactions":9,"vwap":1552},"2025-07-08",24.375,{"date":1554,"open":1536,"high":384,"low":1536,"close":374,"change":768,"percent_change":769,"volume":893,"transactions":9,"vwap":374},"2025-07-07",{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":710,"percent_change":269,"volume":913,"transactions":9,"vwap":1557},"2025-07-03",24.355,{"date":1559,"open":1560,"high":1549,"low":1560,"close":1561,"change":1367,"percent_change":597,"volume":757,"transactions":9,"vwap":1561},"2025-07-02",24.367,24.369,{"date":1563,"open":346,"high":346,"low":1545,"close":1545,"change":393,"percent_change":394,"volume":929,"transactions":9,"vwap":1545},"2025-07-01",{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":52,"percent_change":1569,"volume":1077,"transactions":9,"vwap":1568},"2025-06-30",24.45,24.61,24.58,0.74,{"date":1571,"open":374,"high":1544,"low":374,"close":1544,"change":277,"percent_change":277,"volume":717,"transactions":9,"vwap":1544},"2025-06-27",{"date":1573,"open":1544,"high":1544,"low":1544,"close":1544,"change":445,"percent_change":446,"volume":717,"transactions":9,"vwap":1544},"2025-06-26",{"date":1575,"open":1544,"high":1544,"low":1552,"close":1545,"change":402,"percent_change":403,"volume":958,"transactions":9,"vwap":1545},"2025-06-25",{"date":1577,"open":1544,"high":1578,"low":1579,"close":346,"change":1580,"percent_change":932,"volume":1581,"transactions":9,"vwap":346},"2025-06-24",24.44,24.377,0.013,71500,{"date":1583,"open":1578,"high":1578,"low":1549,"close":1584,"change":1585,"percent_change":330,"volume":893,"transactions":9,"vwap":1584},"2025-06-23",24.397,0.027,{"date":1587,"open":1416,"high":365,"low":1588,"close":1549,"change":1589,"percent_change":1244,"volume":1590,"transactions":9,"vwap":1549},"2025-06-20",24.318,0.042,6000,{"date":1592,"open":374,"high":346,"low":1593,"close":1593,"change":1594,"percent_change":23,"volume":711,"transactions":9,"vwap":1593},"2025-06-18",24.328,-0.042,{"date":1596,"open":1549,"high":1544,"low":1597,"close":1549,"change":446,"percent_change":1598,"volume":704,"transactions":9,"vwap":1549},"2025-06-17",24.356,0.25,{"date":1600,"open":1601,"high":1415,"low":355,"close":355,"change":1511,"percent_change":386,"volume":734,"transactions":9,"vwap":355},"2025-06-16",24.331,{"date":1603,"open":1604,"high":355,"low":1605,"close":1605,"change":1606,"percent_change":1533,"volume":992,"transactions":9,"vwap":1605},"2025-06-13",24.309,24.304,-0.061,{"date":1608,"open":1416,"high":1536,"low":1609,"close":1610,"change":190,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-06-12",24.349,24.365,0.39,12600,{"date":1614,"open":1615,"high":275,"low":1616,"close":275,"change":768,"percent_change":769,"volume":966,"transactions":9,"vwap":275},"2025-06-11",24.231,24.19,{"date":1618,"open":1619,"high":1620,"low":1501,"close":1501,"change":454,"percent_change":249,"volume":797,"transactions":9,"vwap":1501},"2025-06-10",24.259,24.263,{"date":1622,"open":1475,"high":1475,"low":1475,"close":1475,"change":387,"percent_change":1417,"volume":913,"transactions":9,"vwap":1475},"2025-06-09",{"date":1624,"open":1450,"high":1451,"low":1625,"close":1625,"change":612,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-06-06",24.175,-0.35,5700,{"date":1629,"open":1451,"high":1451,"low":1451,"close":1451,"change":1630,"percent_change":209,"volume":913,"transactions":9,"vwap":1451},"2025-06-05",0.038,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1441,"percent_change":810,"volume":913,"transactions":9,"vwap":1633},"2025-06-04",24.222,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":412,"percent_change":413,"volume":913,"transactions":9,"vwap":1636},"2025-06-03",24.205,{"date":1638,"open":1450,"high":1451,"low":1452,"close":1452,"change":1639,"percent_change":1426,"volume":952,"transactions":9,"vwap":1452},"2025-06-02",-0.137,{"date":1641,"open":1579,"high":1579,"low":1579,"close":1579,"change":1375,"percent_change":286,"volume":913,"transactions":9,"vwap":1579},"2025-05-30",{"date":1643,"open":346,"high":346,"low":374,"close":374,"change":1644,"percent_change":502,"volume":1645,"transactions":9,"vwap":374},"2025-05-29",0.007,75000,{"date":1647,"open":1549,"high":1648,"low":1549,"close":1648,"change":1649,"percent_change":286,"volume":992,"transactions":9,"vwap":1648},"2025-05-28",24.383,-0.012,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":810,"percent_change":1495,"volume":913,"transactions":9,"vwap":1652},"2025-05-27",24.395,{"date":1654,"open":1440,"high":1440,"low":1440,"close":1440,"change":661,"percent_change":1097,"volume":913,"transactions":9,"vwap":1440},"2025-05-23",{"date":1656,"open":329,"high":329,"low":329,"close":329,"change":540,"percent_change":454,"volume":913,"transactions":9,"vwap":329},"2025-05-22",{"date":1658,"open":1416,"high":1416,"low":1459,"close":1459,"change":1659,"percent_change":1660,"volume":913,"transactions":9,"vwap":1459},"2025-05-21",-0.145,-0.59,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":402,"percent_change":403,"volume":913,"transactions":9,"vwap":1663},"2025-05-20",24.43,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1375,"percent_change":286,"volume":913,"transactions":9,"vwap":1666},"2025-05-19",24.455,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":810,"volume":913,"transactions":9,"vwap":1669},"2025-05-16",24.468,0.018,{"date":1672,"open":1673,"high":1673,"low":1566,"close":1566,"change":131,"percent_change":1674,"volume":913,"transactions":9,"vwap":1566},"2025-05-15",24.5,0.37,{"date":1676,"open":1416,"high":1416,"low":1416,"close":1416,"change":486,"percent_change":1040,"volume":913,"transactions":9,"vwap":1416},"2025-05-14",{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":445,"percent_change":446,"volume":913,"transactions":9,"vwap":1679},"2025-05-13",24.435,{"date":1681,"open":365,"high":365,"low":365,"close":365,"change":454,"percent_change":249,"volume":913,"transactions":9,"vwap":365},"2025-05-12",{"date":1683,"open":1684,"high":1685,"low":1578,"close":1578,"change":445,"percent_change":446,"volume":811,"transactions":9,"vwap":1578},"2025-05-09",24.454,24.47,{"date":1687,"open":1566,"high":1566,"low":385,"close":385,"change":567,"percent_change":349,"volume":992,"transactions":9,"vwap":385},"2025-05-08",{"date":1689,"open":1685,"high":1685,"low":1685,"close":1685,"change":445,"percent_change":446,"volume":952,"transactions":9,"vwap":1685},"2025-05-07",{"date":1691,"open":374,"high":1666,"low":374,"close":1666,"change":1692,"percent_change":116,"volume":1693,"transactions":9,"vwap":1666},"2025-05-06",0.085,200400,{"date":1695,"open":1549,"high":1549,"low":1549,"close":1549,"change":567,"percent_change":349,"volume":913,"transactions":9,"vwap":1549},"2025-05-05",{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":269,"percent_change":1533,"volume":913,"transactions":9,"vwap":1698},"2025-05-02",24.415,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":645,"volume":992,"transactions":9,"vwap":1703},"2025-05-01",24.46,24.48,24.475,-0.064,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":1296,"percent_change":167,"volume":757,"transactions":9,"vwap":1709},"2025-04-30",24.54,24.55,24.539,{"date":1711,"open":1712,"high":1712,"low":1679,"close":1712,"change":1713,"percent_change":1714,"volume":871,"transactions":9,"vwap":1712},"2025-04-29",24.49,0.055,0.23,{"date":1716,"open":1566,"high":1566,"low":1679,"close":1679,"change":520,"percent_change":521,"volume":700,"transactions":9,"vwap":1679},"2025-04-28",{"date":1718,"open":1663,"high":1566,"low":1719,"close":385,"change":727,"percent_change":200,"volume":1720,"transactions":9,"vwap":385},"2025-04-25",24.404,5400,{"date":1722,"open":374,"high":374,"low":1440,"close":1440,"change":330,"percent_change":1723,"volume":674,"transactions":9,"vwap":1440},"2025-04-24",0.45,{"date":180,"open":1663,"high":1663,"low":1725,"close":1725,"change":1247,"percent_change":1726,"volume":717,"transactions":9,"vwap":1725},24.215,-0.88]