[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMCA":3,"homepage-market-summary":29,"stock-historical-RMCA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RMCA","2026-10-06",{"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},"Rockefeller California Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4939,1.01652,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},22.6199,22.63,22.64,22.6546,-0.0347,-0.15,101082,24.61,22.35,4101.020285258965,11.9,539,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},3163,1154456.0916,-5.63,"2025-04-24",[182,185,194,203,212,222,231,240,250,260,270,281,291,298,308,315,319,326,332,342,351,361,370,378,385,393,401,409,419,427,437,444,451,460,470,478,485,494,501,509,516,523,528,534,540,545,551,560,566,571,580,587,593,600,608,614,623,630,635,640,646,653,659,663,667,672,677,680,686,693,699,706,708,713,719,722,726,731,735,739,743,749,754,758,763,767,770,772,775,779,783,786,791,798,802,805,810,816,820,824,827,832,834,836,838,840,845,849,854,857,861,865,868,870,872,876,878,880,883,885,889,892,894,898,900,904,906,909,913,917,922,928,933,939,944,947,954,959,963,965,968,971,973,977,981,986,989,993,997,999,1002,1004,1006,1008,1011,1014,1016,1018,1020,1022,1024,1026,1031,1034,1036,1038,1041,1044,1046,1050,1052,1054,1057,1061,1063,1065,1068,1070,1073,1075,1079,1081,1084,1086,1088,1091,1094,1098,1100,1104,1107,1109,1113,1115,1117,1119,1121,1123,1125,1128,1131,1133,1135,1137,1140,1143,1146,1148,1150,1154,1158,1162,1166,1171,1176,1179,1183,1189,1191,1193,1195,1197,1199,1202,1204,1206,1211,1214,1216,1219,1221,1223,1227,1230,1233,1238,1241,1244,1247,1250,1253,1255,1258,1262,1264,1267,1271,1274,1277,1280,1282,1284,1286,1288,1290,1292,1294,1297,1301,1303,1305,1307,1310,1314,1316,1319,1321,1325,1327,1330,1334,1337,1341,1348,1352,1357,1363,1369,1373,1376,1379,1381,1384,1386,1390,1393,1395,1398,1402,1405,1408,1410,1413,1416,1418,1421,1425,1430,1436,1441,1444,1447,1451,1453,1456,1459,1463,1465,1470,1474,1477,1480,1483,1487,1491,1497,1500,1504,1508,1513,1517,1520,1525,1527,1530,1534,1539,1543,1546,1549,1552,1556,1560,1563,1566,1570,1572,1574,1577,1581,1585,1589,1591,1594,1596,1599,1605,1607,1611,1614,1618,1622,1626,1629,1634,1636,1639,1641,1644,1647,1650,1653,1657,1659,1661],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},19,22.6213,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",22.66,22.65,0.0396,0.18,662.3786,28,22.6504,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",22.72,22.615,-0.09,-0.4,11140.3786,43,22.6692,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",22.78,22.705,0.0838,0.37,442.3786,20,22.7708,{"date":213,"open":214,"high":215,"low":197,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",22.68,22.74,22.6212,0.236,1.05,3773.3786,95,22.6802,{"date":223,"open":224,"high":224,"low":25,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",22.47,22.3852,-0.218,-0.96,2107.4226,40,22.4385,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",22.61,22.6032,-0.2098,-0.92,237.3786,21,22.6024,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":192,"vwap":249},"2026-09-25",22.88,22.89,22.81,22.813,-0.167,-0.73,8177.3786,22.8669,{"date":251,"open":252,"high":253,"low":254,"close":252,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",22.98,23,22.951,-0.1051,-0.46,6886.3786,56,22.9747,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",23.15,23.01,23.0851,-0.1949,-0.84,4877.3786,55,23.0421,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",23.2999,23.36,23.265,23.28,-0.0052,-0.02,1386.7536,30,23.2982,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",23.25,23.29,23.2852,0.0202,0.09,1452.3786,26,23.2745,{"date":292,"open":293,"high":293,"low":283,"close":274,"change":294,"percent_change":295,"volume":296,"transactions":183,"vwap":297},"2026-09-18",23.2799,-0.07,-0.3,537.7816,23.2586,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",23.35,23.291,23.335,0.1,0.43,4203.3786,31,23.3279,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",23.235,0,285.3786,18,23.2374,{"date":316,"open":310,"high":310,"low":310,"close":310,"change":294,"percent_change":295,"volume":317,"transactions":183,"vwap":318},"2026-09-15",75.3786,23.2519,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":277,"percent_change":198,"volume":323,"transactions":324,"vwap":325},"2026-09-14",23.325,23.305,420.3786,15,23.3245,{"date":327,"open":283,"high":321,"low":283,"close":321,"change":328,"percent_change":80,"volume":329,"transactions":330,"vwap":331},"2026-09-11",0.08,514.3786,16,23.2516,{"date":333,"open":275,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",23.31,23.24,23.245,-0.155,-0.66,6834.6757,36,23.2774,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",23.57,23.4,-0.1,-0.43,2247.3786,45,23.5115,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",23.59,23.7,23.5,-0.0819,-0.35,10695.5201,68,23.6152,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",23.6386,23.5819,-0.0131,-0.06,1276.5201,29,23.6119,{"date":371,"open":372,"high":354,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":229,"vwap":377},"2026-09-03",23.67,23.595,-0.025,-0.11,2349.5201,23.6455,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":238,"vwap":381},"2026-09-02",23.6,23.62,-0.01,-0.04,89212.0081,{"date":386,"open":387,"high":387,"low":353,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":340,"vwap":392},"2026-09-01",23.69,23.63,-0.105,-0.44,4769.5201,23.6219,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":229,"vwap":400},"2026-08-31",23.78,23.735,-0.115,-0.48,3892.5201,23.7622,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":183,"vwap":408},"2026-08-28",23.835,23.85,-0.075,-0.31,417.5201,23.8456,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",23.95,24.03,23.925,0.0048,0.02,2883.5201,42,23.9796,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":313,"vwap":426},"2026-08-26",23.91,23.9202,-0.0557,-0.23,391.5201,23.9117,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",23.98,24.07,23.9759,0.0312,0.13,13413.5201,161,24.0164,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":415,"volume":441,"transactions":442,"vwap":443},"2026-08-24",23.9447,0.0047,13.5201,14,23.9515,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":22,"volume":448,"transactions":449,"vwap":450},"2026-08-21",23.94,-0.0355,214.5201,17,23.942,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":201,"vwap":459},"2026-08-20",24,23.96,23.9755,-0.0645,-0.27,2753.5201,23.9718,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",24.0101,24.04,24.005,0.125,0.52,4498.5201,48,24.0103,{"date":471,"open":421,"high":446,"low":472,"close":473,"change":474,"percent_change":424,"volume":475,"transactions":476,"vwap":477},"2026-08-18",23.88,23.915,-0.055,8571.5201,38,23.9024,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":253,"vwap":484},"2026-08-17",23.97,-0.12,-0.5,44.5201,24.045,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",24.15,24.09,-0.08,-0.33,2275.5201,25,24.1263,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":313,"vwap":500},"2026-08-13",24.17,0.055,0.23,88.5201,24.1641,{"date":502,"open":503,"high":487,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":289,"vwap":508},"2026-08-12",24.11,24.115,0.015,0.06,1096.5201,24.1175,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":313,"vwap":515},"2026-08-11",24.1,0.0116,0.05,239.5201,24.1079,{"date":517,"open":503,"high":503,"low":518,"close":519,"change":520,"percent_change":22,"volume":521,"transactions":330,"vwap":522},"2026-08-10",24.08,24.0884,-0.0366,914.5201,24.0836,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":465,"percent_change":466,"volume":526,"transactions":442,"vwap":527},"2026-08-07",24.125,14.5201,24.1028,{"date":529,"open":453,"high":453,"low":453,"close":453,"change":530,"percent_change":531,"volume":532,"transactions":324,"vwap":533},"2026-08-06",-0.05,-0.21,82.5201,24.013,{"date":535,"open":484,"high":536,"low":484,"close":536,"change":537,"percent_change":151,"volume":538,"transactions":449,"vwap":539},"2026-08-05",24.05,0.01,470.5201,24.044,{"date":541,"open":536,"high":536,"low":463,"close":463,"change":303,"percent_change":542,"volume":543,"transactions":449,"vwap":544},"2026-08-04",0.42,428.5201,24.0488,{"date":546,"open":547,"high":446,"low":547,"close":446,"change":548,"percent_change":303,"volume":549,"transactions":449,"vwap":550},"2026-08-03",23.9101,0.0248,323.5201,23.9172,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":111,"volume":557,"transactions":558,"vwap":559},"2026-07-31",23.9,23.93,23.9152,-0.0398,3473.2071,91,23.9115,{"date":561,"open":553,"high":562,"low":395,"close":562,"change":563,"percent_change":338,"volume":564,"transactions":417,"vwap":565},"2026-07-30",23.955,-0.16,3135.8951,23.8374,{"date":567,"open":511,"high":504,"low":511,"close":504,"change":568,"percent_change":498,"volume":569,"transactions":368,"vwap":570},"2026-07-29",0.0545,4173.1331,24.1008,{"date":572,"open":430,"high":488,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",23.995,24.0605,-0.0315,-0.13,10831.5201,108,24.0317,{"date":581,"open":503,"high":503,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":324,"vwap":586},"2026-07-27",24.092,0.042,0.17,3752.5201,24.109,{"date":588,"open":536,"high":536,"low":536,"close":536,"change":589,"percent_change":498,"volume":590,"transactions":591,"vwap":592},"2026-07-24",0.0543,12.5201,13,24.0371,{"date":594,"open":484,"high":430,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":253,"vwap":599},"2026-07-23",23.9957,-0.1643,-0.68,681.5201,24.0234,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":457,"volume":605,"transactions":606,"vwap":607},"2026-07-22",24.165,24.16,-0.065,561.5201,12,24.1677,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":383,"percent_change":563,"volume":612,"transactions":606,"vwap":613},"2026-07-21",24.29,24.225,337.5201,24.275,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":530,"percent_change":531,"volume":620,"transactions":621,"vwap":622},"2026-07-20",24.35,24.4,24.22,24.265,16304.5751,97,24.2872,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":311,"percent_change":311,"volume":627,"transactions":628,"vwap":629},"2026-07-17",24.285,24.315,535.5201,11,24.2858,{"date":631,"open":626,"high":632,"low":610,"close":626,"change":277,"percent_change":489,"volume":633,"transactions":210,"vwap":634},"2026-07-16",24.3399,2172.6721,24.3115,{"date":636,"open":616,"high":616,"low":637,"close":637,"change":474,"percent_change":424,"volume":638,"transactions":330,"vwap":639},"2026-07-15",24.335,412.3011,24.3434,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":505,"percent_change":506,"volume":644,"transactions":606,"vwap":645},"2026-07-14",24.41,24.39,225.6721,24.4098,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":382,"percent_change":383,"volume":651,"transactions":324,"vwap":652},"2026-07-13",24.37,24.38,24.375,3569.6721,24.3793,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":382,"percent_change":383,"volume":658,"transactions":9,"vwap":657},"2026-07-10",24.435,24.26,24.385,13100,{"date":660,"open":617,"high":617,"low":643,"close":661,"change":415,"percent_change":328,"volume":662,"transactions":9,"vwap":661},"2026-07-09",24.395,6000,{"date":664,"open":665,"high":665,"low":650,"close":650,"change":604,"percent_change":457,"volume":666,"transactions":9,"vwap":650},"2026-07-08",24.42,400,{"date":668,"open":648,"high":669,"low":648,"close":670,"change":604,"percent_change":457,"volume":671,"transactions":9,"vwap":670},"2026-07-07",24.49,24.44,700,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":537,"percent_change":151,"volume":676,"transactions":9,"vwap":675},"2026-07-06",24.51,24.505,100,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":537,"percent_change":151,"volume":676,"transactions":9,"vwap":679},"2026-07-02",24.495,{"date":681,"open":682,"high":669,"low":682,"close":683,"change":684,"percent_change":415,"volume":685,"transactions":9,"vwap":683},"2026-07-01",24.48,24.485,0.006,1300,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":111,"volume":685,"transactions":9,"vwap":691},"2026-06-30",24.5,24.53,24.46,24.479,-0.041,{"date":694,"open":682,"high":689,"low":695,"close":696,"change":697,"percent_change":198,"volume":698,"transactions":9,"vwap":696},"2026-06-29",24.43,24.52,-0.022,1500,{"date":700,"open":701,"high":24,"low":689,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-26",24.54,24.542,0.037,0.15,9300,{"date":707,"open":675,"high":675,"low":675,"close":675,"change":505,"percent_change":506,"volume":676,"transactions":9,"vwap":675},"2026-06-25",{"date":709,"open":674,"high":674,"low":683,"close":669,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":669},"2026-06-24",0.075,0.31,300,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":481,"volume":718,"transactions":9,"vwap":716},"2026-06-23",24.47,24.415,-0.03,8300,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":537,"percent_change":151,"volume":676,"transactions":9,"vwap":721},"2026-06-22",24.445,{"date":723,"open":642,"high":724,"low":642,"close":655,"change":710,"percent_change":711,"volume":725,"transactions":9,"vwap":655},"2026-06-18",24.45,3500,{"date":727,"open":695,"high":695,"low":728,"close":728,"change":729,"percent_change":730,"volume":175,"transactions":9,"vwap":728},"2026-06-17",24.36,-0.045,-0.18,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":505,"percent_change":506,"volume":734,"transactions":9,"vwap":733},"2026-06-16",24.405,200,{"date":736,"open":649,"high":733,"low":649,"close":643,"change":737,"percent_change":738,"volume":671,"transactions":9,"vwap":643},"2026-06-15",0.03,0.12,{"date":740,"open":642,"high":642,"low":728,"close":728,"change":741,"percent_change":742,"volume":676,"transactions":9,"vwap":728},"2026-06-12",-0.058,-0.24,{"date":744,"open":617,"high":690,"low":617,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-11",24.418,0.093,0.38,2000,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":382,"percent_change":383,"volume":753,"transactions":9,"vwap":752},"2026-06-10",24.31,24.325,500,{"date":755,"open":649,"high":670,"low":756,"close":637,"change":311,"percent_change":311,"volume":757,"transactions":9,"vwap":637},"2026-06-09",24.25,20600,{"date":759,"open":760,"high":760,"low":751,"close":637,"change":761,"percent_change":415,"volume":762,"transactions":9,"vwap":637},"2026-06-08",24.34,0.005,61200,{"date":764,"open":728,"high":728,"low":751,"close":765,"change":374,"percent_change":346,"volume":766,"transactions":9,"vwap":765},"2026-06-05",24.33,600,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":737,"percent_change":738,"volume":676,"transactions":9,"vwap":769},"2026-06-04",24.355,{"date":771,"open":616,"high":616,"low":752,"close":752,"change":383,"percent_change":563,"volume":676,"transactions":9,"vwap":752},"2026-06-03",{"date":773,"open":774,"high":774,"low":774,"close":774,"change":497,"percent_change":498,"volume":712,"transactions":9,"vwap":774},"2026-06-02",24.365,{"date":776,"open":777,"high":751,"low":777,"close":751,"change":778,"percent_change":277,"volume":734,"transactions":9,"vwap":751},"2026-06-01",24.24,-0.005,{"date":780,"open":756,"high":781,"low":756,"close":626,"change":710,"percent_change":711,"volume":782,"transactions":9,"vwap":626},"2026-05-29",24.32,2800,{"date":784,"open":777,"high":777,"low":777,"close":777,"change":785,"percent_change":366,"volume":734,"transactions":9,"vwap":777},"2026-05-28",-0.015,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":676,"transactions":9,"vwap":788},"2026-05-27",24.255,0.045,0.19,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":136,"volume":797,"transactions":9,"vwap":795},"2026-05-26",24.18,24.27,24.21,0.11,1700,{"date":799,"open":511,"high":800,"low":511,"close":511,"change":505,"percent_change":506,"volume":801,"transactions":9,"vwap":511},"2026-05-22",24.119,3100,{"date":803,"open":430,"high":804,"low":430,"close":804,"change":537,"percent_change":151,"volume":712,"transactions":9,"vwap":804},"2026-05-21",24.084999,{"date":806,"open":807,"high":808,"low":573,"close":808,"change":513,"percent_change":809,"volume":797,"transactions":9,"vwap":808},"2026-05-20",24.059999,24.075001,0.21,{"date":811,"open":812,"high":813,"low":429,"close":814,"change":489,"percent_change":490,"volume":815,"transactions":9,"vwap":814},"2026-05-19",24.02,24.049999,24.025,15900,{"date":817,"open":807,"high":487,"low":807,"close":818,"change":497,"percent_change":498,"volume":819,"transactions":9,"vwap":818},"2026-05-18",24.105,22600,{"date":821,"open":822,"high":813,"low":822,"close":813,"change":337,"percent_change":823,"volume":671,"transactions":9,"vwap":813},"2026-05-15",24.01,-0.64,{"date":825,"open":756,"high":781,"low":826,"close":826,"change":537,"percent_change":151,"volume":766,"transactions":9,"vwap":826},"2026-05-14",24.205,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":604,"percent_change":457,"volume":698,"transactions":9,"vwap":831},"2026-05-13",24.2,24.175,24.195,{"date":833,"open":656,"high":656,"low":656,"close":656,"change":382,"percent_change":383,"volume":676,"transactions":9,"vwap":656},"2026-05-12",{"date":835,"open":751,"high":751,"low":794,"close":794,"change":277,"percent_change":489,"volume":753,"transactions":9,"vwap":794},"2026-05-11",{"date":837,"open":781,"high":781,"low":610,"close":610,"change":505,"percent_change":506,"volume":734,"transactions":9,"vwap":610},"2026-05-08",{"date":839,"open":613,"high":613,"low":613,"close":613,"change":382,"percent_change":383,"volume":676,"transactions":9,"vwap":613},"2026-05-07",{"date":841,"open":610,"high":649,"low":794,"close":625,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":625},"2026-05-06",0.07,0.29,4900,{"date":846,"open":756,"high":756,"low":847,"close":847,"change":277,"percent_change":489,"volume":848,"transactions":9,"vwap":847},"2026-05-05",24.215,900,{"date":850,"open":851,"high":794,"low":851,"close":852,"change":311,"percent_change":311,"volume":853,"transactions":9,"vwap":852},"2026-05-04",24.19,24.235,2400,{"date":855,"open":794,"high":648,"low":852,"close":852,"change":856,"percent_change":382,"volume":662,"transactions":9,"vwap":852},"2026-05-01",-0.002,{"date":858,"open":777,"high":777,"low":859,"close":859,"change":860,"percent_change":842,"volume":685,"transactions":9,"vwap":859},"2026-04-30",24.237,0.017,{"date":862,"open":777,"high":777,"low":618,"close":618,"change":863,"percent_change":864,"volume":734,"transactions":9,"vwap":618},"2026-04-29",-0.145,-0.6,{"date":866,"open":649,"high":665,"low":774,"close":774,"change":374,"percent_change":346,"volume":867,"transactions":9,"vwap":774},"2026-04-28",8200,{"date":869,"open":665,"high":690,"low":643,"close":643,"change":382,"percent_change":383,"volume":766,"transactions":9,"vwap":643},"2026-04-27",{"date":871,"open":617,"high":617,"low":617,"close":617,"change":537,"percent_change":151,"volume":676,"transactions":9,"vwap":617},"2026-04-24",{"date":873,"open":874,"high":661,"low":769,"close":643,"change":505,"percent_change":506,"volume":875,"transactions":9,"vwap":643},"2026-04-23",24.392,1900,{"date":877,"open":650,"high":650,"low":650,"close":650,"change":537,"percent_change":151,"volume":676,"transactions":9,"vwap":650},"2026-04-22",{"date":879,"open":774,"high":774,"low":774,"close":774,"change":382,"percent_change":383,"volume":734,"transactions":9,"vwap":774},"2026-04-21",{"date":881,"open":649,"high":649,"low":616,"close":650,"change":415,"percent_change":328,"volume":882,"transactions":9,"vwap":650},"2026-04-20",800,{"date":884,"open":769,"high":769,"low":769,"close":769,"change":497,"percent_change":498,"volume":676,"transactions":9,"vwap":769},"2026-04-17",{"date":886,"open":610,"high":751,"low":610,"close":887,"change":151,"percent_change":888,"volume":662,"transactions":9,"vwap":887},"2026-04-16",24.3,0.16,{"date":890,"open":656,"high":891,"low":756,"close":656,"change":382,"percent_change":383,"volume":753,"transactions":9,"vwap":656},"2026-04-15",24.305,{"date":893,"open":794,"high":794,"low":794,"close":794,"change":277,"percent_change":489,"volume":712,"transactions":9,"vwap":794},"2026-04-14",{"date":895,"open":777,"high":610,"low":777,"close":610,"change":896,"percent_change":897,"volume":753,"transactions":9,"vwap":610},"2026-04-13",0.085,0.35,{"date":899,"open":826,"high":826,"low":826,"close":826,"change":474,"percent_change":424,"volume":676,"transactions":9,"vwap":826},"2026-04-10",{"date":901,"open":656,"high":656,"low":656,"close":656,"change":902,"percent_change":903,"volume":676,"transactions":9,"vwap":656},"2026-04-09",0.065,0.27,{"date":905,"open":829,"high":643,"low":831,"close":831,"change":789,"percent_change":790,"volume":797,"transactions":9,"vwap":831},"2026-04-08",{"date":907,"open":487,"high":487,"low":487,"close":487,"change":537,"percent_change":151,"volume":908,"transactions":9,"vwap":487},"2026-04-07",14800,{"date":910,"open":487,"high":793,"low":911,"close":911,"change":778,"percent_change":277,"volume":912,"transactions":9,"vwap":911},"2026-04-06",24.14,1100,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":505,"percent_change":506,"volume":753,"transactions":9,"vwap":916},"2026-04-02",24.12,24.145,{"date":918,"open":915,"high":919,"low":915,"close":920,"change":921,"percent_change":80,"volume":766,"transactions":9,"vwap":920},"2026-04-01",24.23,24.13,0.082,{"date":923,"open":822,"high":807,"low":480,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-31",24.048,0.147,0.62,4100,{"date":929,"open":472,"high":930,"low":472,"close":930,"change":931,"percent_change":717,"volume":932,"transactions":9,"vwap":930},"2026-03-30",23.901,-0.007,6600,{"date":934,"open":421,"high":935,"low":553,"close":936,"change":937,"percent_change":537,"volume":938,"transactions":9,"vwap":936},"2026-03-27",23.99,23.908,0.003,16100,{"date":940,"open":411,"high":411,"low":941,"close":941,"change":294,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-03-26",23.905,-0.29,1400,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":497,"percent_change":498,"volume":676,"transactions":9,"vwap":946},"2026-03-25",23.975,{"date":948,"open":935,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-03-24",24.035,23.92,-0.139,-0.58,5700,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":304,"volume":666,"transactions":9,"vwap":957},"2026-03-23",24.040001,24.059,0.104,{"date":960,"open":511,"high":496,"low":562,"close":562,"change":457,"percent_change":961,"volume":962,"transactions":9,"vwap":562},"2026-03-20",-1.11,24800,{"date":964,"open":611,"high":611,"low":611,"close":611,"change":717,"percent_change":481,"volume":734,"transactions":9,"vwap":611},"2026-03-19",{"date":966,"open":967,"high":967,"low":788,"close":788,"change":311,"percent_change":311,"volume":685,"transactions":9,"vwap":788},"2026-03-18",24.28,{"date":969,"open":777,"high":656,"low":777,"close":788,"change":311,"percent_change":311,"volume":970,"transactions":9,"vwap":788},"2026-03-17",2200,{"date":972,"open":656,"high":656,"low":618,"close":788,"change":737,"percent_change":738,"volume":882,"transactions":9,"vwap":788},"2026-03-16",{"date":974,"open":975,"high":611,"low":975,"close":611,"change":328,"percent_change":976,"volume":882,"transactions":9,"vwap":611},"2026-03-13",24.171,0.33,{"date":978,"open":603,"high":603,"low":916,"close":916,"change":979,"percent_change":111,"volume":980,"transactions":9,"vwap":916},"2026-03-12",-0.042,11600,{"date":982,"open":618,"high":618,"low":983,"close":983,"change":984,"percent_change":985,"volume":676,"transactions":9,"vwap":983},"2026-03-11",24.187,-0.048,-0.2,{"date":987,"open":852,"high":852,"low":852,"close":852,"change":366,"percent_change":988,"volume":676,"transactions":9,"vwap":852},"2026-03-10",-0.25,{"date":990,"open":967,"high":991,"low":967,"close":991,"change":992,"percent_change":738,"volume":676,"transactions":9,"vwap":991},"2026-03-09",24.295,0.029,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":481,"volume":676,"transactions":9,"vwap":995},"2026-03-06",24.266,-0.029,{"date":998,"open":991,"high":991,"low":991,"close":991,"change":277,"percent_change":489,"volume":676,"transactions":9,"vwap":991},"2026-03-05",{"date":1000,"open":781,"high":649,"low":610,"close":626,"change":761,"percent_change":415,"volume":1001,"transactions":9,"vwap":626},"2026-03-04",6100,{"date":1003,"open":610,"high":751,"low":610,"close":751,"change":389,"percent_change":347,"volume":734,"transactions":9,"vwap":751},"2026-03-03",{"date":1005,"open":716,"high":716,"low":716,"close":716,"change":604,"percent_change":457,"volume":676,"transactions":9,"vwap":716},"2026-03-02",{"date":1007,"open":682,"high":682,"low":682,"close":682,"change":737,"percent_change":738,"volume":912,"transactions":9,"vwap":682},"2026-02-27",{"date":1009,"open":642,"high":690,"low":642,"close":724,"change":277,"percent_change":489,"volume":1010,"transactions":9,"vwap":724},"2026-02-26",3200,{"date":1012,"open":724,"high":715,"low":724,"close":715,"change":1013,"percent_change":303,"volume":853,"transactions":9,"vwap":715},"2026-02-25",0.025,{"date":1015,"open":721,"high":721,"low":721,"close":721,"change":737,"percent_change":738,"volume":676,"transactions":9,"vwap":721},"2026-02-24",{"date":1017,"open":716,"high":716,"low":716,"close":716,"change":415,"percent_change":328,"volume":676,"transactions":9,"vwap":716},"2026-02-23",{"date":1019,"open":728,"high":661,"low":728,"close":661,"change":311,"percent_change":311,"volume":666,"transactions":9,"vwap":661},"2026-02-20",{"date":1021,"open":661,"high":661,"low":661,"close":661,"change":415,"percent_change":328,"volume":676,"transactions":9,"vwap":661},"2026-02-19",{"date":1023,"open":650,"high":650,"low":650,"close":650,"change":311,"percent_change":311,"volume":734,"transactions":9,"vwap":650},"2026-02-18",{"date":1025,"open":616,"high":650,"low":616,"close":650,"change":537,"percent_change":151,"volume":748,"transactions":9,"vwap":650},"2026-02-17",{"date":1027,"open":616,"high":1028,"low":616,"close":774,"change":1029,"percent_change":81,"volume":1030,"transactions":9,"vwap":774},"2026-02-13",24.374,0.035,2500,{"date":1032,"open":610,"high":765,"low":610,"close":765,"change":506,"percent_change":1033,"volume":734,"transactions":9,"vwap":765},"2026-02-12",0.25,{"date":1035,"open":967,"high":967,"low":794,"close":794,"change":474,"percent_change":424,"volume":662,"transactions":9,"vwap":794},"2026-02-11",{"date":1037,"open":752,"high":752,"low":752,"close":752,"change":505,"percent_change":506,"volume":748,"transactions":9,"vwap":752},"2026-02-10",{"date":1039,"open":781,"high":781,"low":967,"close":751,"change":513,"percent_change":809,"volume":1040,"transactions":9,"vwap":751},"2026-02-09",7000,{"date":1042,"open":610,"high":610,"low":756,"close":656,"change":374,"percent_change":346,"volume":1043,"transactions":9,"vwap":656},"2026-02-06",10600,{"date":1045,"open":695,"high":695,"low":625,"close":625,"change":789,"percent_change":790,"volume":766,"transactions":9,"vwap":625},"2026-02-05",{"date":1047,"open":777,"high":1048,"low":777,"close":777,"change":311,"percent_change":311,"volume":1049,"transactions":9,"vwap":777},"2026-02-04",24.245,4300,{"date":1051,"open":777,"high":777,"low":777,"close":777,"change":737,"percent_change":738,"volume":676,"transactions":9,"vwap":777},"2026-02-03",{"date":1053,"open":847,"high":847,"low":795,"close":795,"change":505,"percent_change":506,"volume":676,"transactions":9,"vwap":795},"2026-02-02",{"date":1055,"open":611,"high":611,"low":831,"close":831,"change":1056,"percent_change":433,"volume":943,"transactions":9,"vwap":831},"2026-01-30",0.032,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":199,"volume":676,"transactions":9,"vwap":1059},"2026-01-29",24.163,-0.097,{"date":1062,"open":656,"high":656,"low":656,"close":656,"change":537,"percent_change":151,"volume":676,"transactions":9,"vwap":656},"2026-01-28",{"date":1064,"open":756,"high":756,"low":487,"close":756,"change":311,"percent_change":311,"volume":666,"transactions":9,"vwap":756},"2026-01-27",{"date":1066,"open":751,"high":751,"low":756,"close":756,"change":311,"percent_change":311,"volume":1067,"transactions":9,"vwap":756},"2026-01-26",2300,{"date":1069,"open":756,"high":756,"low":756,"close":756,"change":1013,"percent_change":303,"volume":676,"transactions":9,"vwap":756},"2026-01-23",{"date":1071,"open":829,"high":919,"low":851,"close":611,"change":311,"percent_change":311,"volume":1072,"transactions":9,"vwap":611},"2026-01-22",2100,{"date":1074,"open":920,"high":611,"low":920,"close":611,"change":506,"percent_change":1033,"volume":797,"transactions":9,"vwap":611},"2026-01-21",{"date":1076,"open":794,"high":794,"low":603,"close":602,"change":1077,"percent_change":72,"volume":1078,"transactions":9,"vwap":602},"2026-01-20",-0.125,2900,{"date":1080,"open":610,"high":610,"low":610,"close":610,"change":785,"percent_change":366,"volume":676,"transactions":9,"vwap":610},"2026-01-16",{"date":1082,"open":765,"high":695,"low":887,"close":891,"change":778,"percent_change":277,"volume":1083,"transactions":9,"vwap":891},"2026-01-15",3000,{"date":1085,"open":751,"high":751,"low":751,"close":751,"change":789,"percent_change":790,"volume":676,"transactions":9,"vwap":751},"2026-01-14",{"date":1087,"open":619,"high":619,"low":619,"close":619,"change":778,"percent_change":277,"volume":676,"transactions":9,"vwap":619},"2026-01-13",{"date":1089,"open":967,"high":967,"low":794,"close":794,"change":374,"percent_change":346,"volume":1090,"transactions":9,"vwap":794},"2026-01-12",53900,{"date":1092,"open":887,"high":887,"low":991,"close":991,"change":737,"percent_change":738,"volume":1093,"transactions":9,"vwap":991},"2026-01-09",11500,{"date":1095,"open":1096,"high":751,"low":1096,"close":619,"change":717,"percent_change":481,"volume":1097,"transactions":9,"vwap":619},"2026-01-08",24.261,5400,{"date":1099,"open":991,"high":991,"low":991,"close":991,"change":703,"percent_change":704,"volume":676,"transactions":9,"vwap":991},"2026-01-07",{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":81,"volume":676,"transactions":9,"vwap":1102},"2026-01-06",24.258,0.033,{"date":1105,"open":756,"high":756,"low":611,"close":611,"change":505,"percent_change":506,"volume":1106,"transactions":9,"vwap":611},"2026-01-05",23800,{"date":1108,"open":795,"high":795,"low":795,"close":795,"change":151,"percent_change":584,"volume":676,"transactions":9,"vwap":795},"2026-01-02",{"date":1110,"open":829,"high":1111,"low":496,"close":496,"change":537,"percent_change":151,"volume":1112,"transactions":9,"vwap":496},"2025-12-31",24.219,3400,{"date":1114,"open":603,"high":603,"low":603,"close":603,"change":1077,"percent_change":72,"volume":676,"transactions":9,"vwap":603},"2025-12-30",{"date":1116,"open":625,"high":625,"low":625,"close":625,"change":1029,"percent_change":81,"volume":676,"transactions":9,"vwap":625},"2025-12-29",{"date":1118,"open":756,"high":756,"low":756,"close":756,"change":277,"percent_change":489,"volume":676,"transactions":9,"vwap":756},"2025-12-26",{"date":1120,"open":794,"high":794,"low":794,"close":794,"change":789,"percent_change":790,"volume":676,"transactions":9,"vwap":794},"2025-12-24",{"date":1122,"open":603,"high":611,"low":603,"close":611,"change":537,"percent_change":151,"volume":734,"transactions":9,"vwap":611},"2025-12-23",{"date":1124,"open":847,"high":847,"low":847,"close":847,"change":537,"percent_change":151,"volume":676,"transactions":9,"vwap":847},"2025-12-22",{"date":1126,"open":1127,"high":1127,"low":826,"close":826,"change":537,"percent_change":151,"volume":676,"transactions":9,"vwap":826},"2025-12-19",24.213,{"date":1129,"open":831,"high":831,"low":831,"close":831,"change":1130,"percent_change":737,"volume":676,"transactions":9,"vwap":831},"2025-12-18",0.008,{"date":1132,"open":830,"high":983,"low":496,"close":983,"change":984,"percent_change":985,"volume":175,"transactions":9,"vwap":983},"2025-12-17",{"date":1134,"open":852,"high":852,"low":852,"close":852,"change":506,"percent_change":1033,"volume":676,"transactions":9,"vwap":852},"2025-12-16",{"date":1136,"open":602,"high":830,"low":602,"close":830,"change":382,"percent_change":383,"volume":912,"transactions":9,"vwap":830},"2025-12-15",{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":717,"percent_change":481,"volume":676,"transactions":9,"vwap":1139},"2025-12-12",24.185,{"date":1141,"open":618,"high":618,"low":847,"close":847,"change":311,"percent_change":311,"volume":1142,"transactions":9,"vwap":847},"2025-12-11",15800,{"date":1144,"open":911,"high":847,"low":911,"close":847,"change":902,"percent_change":903,"volume":1145,"transactions":9,"vwap":847},"2025-12-10",35000,{"date":1147,"open":487,"high":487,"low":487,"close":487,"change":374,"percent_change":346,"volume":676,"transactions":9,"vwap":487},"2025-12-09",{"date":1149,"open":830,"high":830,"low":830,"close":830,"change":778,"percent_change":277,"volume":676,"transactions":9,"vwap":830},"2025-12-08",{"date":1151,"open":487,"high":793,"low":487,"close":793,"change":1152,"percent_change":383,"volume":1153,"transactions":9,"vwap":793},"2025-12-05",-0.009,36600,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":415,"volume":676,"transactions":9,"vwap":1156},"2025-12-04",24.189,0.004,{"date":1159,"open":781,"high":781,"low":1139,"close":1139,"change":375,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1139},"2025-12-03",-0.45,4600,{"date":1163,"open":991,"high":991,"low":991,"close":991,"change":1164,"percent_change":1165,"volume":676,"transactions":9,"vwap":991},"2025-12-02",-0.035,-0.14,{"date":1167,"open":887,"high":765,"low":887,"close":765,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":765},"2025-12-01",-0.063,-0.26,49900,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":382,"percent_change":383,"volume":1175,"transactions":9,"vwap":1174},"2025-11-28",24.57,24.393,6200,{"date":1177,"open":648,"high":1178,"low":648,"close":1178,"change":697,"percent_change":198,"volume":912,"transactions":9,"vwap":1178},"2025-11-26",24.403,{"date":1180,"open":695,"high":695,"low":665,"close":1181,"change":1182,"percent_change":277,"volume":685,"transactions":9,"vwap":1181},"2025-11-25",24.425,-0.004,{"date":1184,"open":695,"high":670,"low":1185,"close":1186,"change":1187,"percent_change":506,"volume":1188,"transactions":9,"vwap":1186},"2025-11-24",24.411,24.429,0.014,1800,{"date":1190,"open":670,"high":670,"low":716,"close":716,"change":415,"percent_change":328,"volume":943,"transactions":9,"vwap":716},"2025-11-21",{"date":1192,"open":665,"high":665,"low":661,"close":661,"change":505,"percent_change":506,"volume":848,"transactions":9,"vwap":661},"2025-11-20",{"date":1194,"open":696,"high":696,"low":649,"close":649,"change":383,"percent_change":563,"volume":712,"transactions":9,"vwap":649},"2025-11-19",{"date":1196,"open":642,"high":665,"low":642,"close":665,"change":506,"percent_change":1033,"volume":676,"transactions":9,"vwap":665},"2025-11-18",{"date":1198,"open":728,"high":728,"low":728,"close":728,"change":505,"percent_change":506,"volume":676,"transactions":9,"vwap":728},"2025-11-17",{"date":1200,"open":728,"high":728,"low":1201,"close":1201,"change":717,"percent_change":481,"volume":848,"transactions":9,"vwap":1201},"2025-11-14",24.345,{"date":1203,"open":617,"high":617,"low":650,"close":650,"change":604,"percent_change":457,"volume":734,"transactions":9,"vwap":650},"2025-11-13",{"date":1205,"open":670,"high":688,"low":670,"close":670,"change":979,"percent_change":111,"volume":748,"transactions":9,"vwap":670},"2025-11-12",{"date":1207,"open":724,"high":1208,"low":724,"close":1208,"change":1209,"percent_change":1210,"volume":797,"transactions":9,"vwap":1208},"2025-11-11",24.482,0.087,0.36,{"date":1212,"open":1213,"high":1213,"low":661,"close":661,"change":505,"percent_change":506,"volume":712,"transactions":9,"vwap":661},"2025-11-10",24.402,{"date":1215,"open":649,"high":649,"low":649,"close":649,"change":311,"percent_change":311,"volume":676,"transactions":9,"vwap":649},"2025-11-07",{"date":1217,"open":1218,"high":649,"low":1218,"close":649,"change":513,"percent_change":809,"volume":175,"transactions":9,"vwap":649},"2025-11-06",24.379,{"date":1220,"open":765,"high":765,"low":765,"close":765,"change":474,"percent_change":424,"volume":766,"transactions":9,"vwap":765},"2025-11-05",{"date":1222,"open":657,"high":657,"low":657,"close":657,"change":513,"percent_change":809,"volume":676,"transactions":9,"vwap":657},"2025-11-04",{"date":1224,"open":781,"high":637,"low":781,"close":637,"change":1225,"percent_change":1226,"volume":685,"transactions":9,"vwap":637},"2025-11-03",-0.053,-0.22,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1103,"percent_change":81,"volume":797,"transactions":9,"vwap":1229},"2025-10-31",24.388,{"date":1231,"open":781,"high":769,"low":781,"close":769,"change":1232,"percent_change":390,"volume":882,"transactions":9,"vwap":769},"2025-10-30",-0.107,{"date":1234,"open":689,"high":689,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":766,"transactions":9,"vwap":1235},"2025-10-29",24.462,-0.078,-0.32,{"date":1239,"open":1240,"high":701,"low":1240,"close":701,"change":717,"percent_change":481,"volume":666,"transactions":9,"vwap":701},"2025-10-28",24.531,{"date":1242,"open":1173,"high":1173,"low":1173,"close":1173,"change":1243,"percent_change":796,"volume":943,"transactions":9,"vwap":1173},"2025-10-27",0.026,{"date":1245,"open":701,"high":1246,"low":701,"close":1246,"change":937,"percent_change":537,"volume":882,"transactions":9,"vwap":1246},"2025-10-24",24.544,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1182,"percent_change":277,"volume":734,"transactions":9,"vwap":1249},"2025-10-23",24.541,{"date":1251,"open":689,"high":1252,"low":696,"close":1252,"change":761,"percent_change":415,"volume":912,"transactions":9,"vwap":1252},"2025-10-22",24.545,{"date":1254,"open":701,"high":701,"low":701,"close":701,"change":778,"percent_change":277,"volume":734,"transactions":9,"vwap":701},"2025-10-21",{"date":1256,"open":1252,"high":1252,"low":1252,"close":1252,"change":1257,"percent_change":796,"volume":676,"transactions":9,"vwap":1252},"2025-10-20",0.027,{"date":1259,"open":674,"high":1260,"low":674,"close":1260,"change":1261,"percent_change":513,"volume":1067,"transactions":9,"vwap":1260},"2025-10-17",24.518,0.013,{"date":1263,"open":675,"high":675,"low":675,"close":675,"change":902,"percent_change":903,"volume":734,"transactions":9,"vwap":675},"2025-10-16",{"date":1265,"open":715,"high":682,"low":695,"close":670,"change":382,"percent_change":383,"volume":1266,"transactions":9,"vwap":670},"2025-10-15",2700,{"date":1268,"open":724,"high":724,"low":1269,"close":724,"change":311,"percent_change":311,"volume":1270,"transactions":9,"vwap":724},"2025-10-14",24.439,2600,{"date":1272,"open":724,"high":724,"low":724,"close":724,"change":1273,"percent_change":711,"volume":676,"transactions":9,"vwap":724},"2025-10-13",0.076,{"date":1275,"open":1028,"high":1028,"low":1028,"close":1028,"change":1276,"percent_change":208,"volume":676,"transactions":9,"vwap":1028},"2025-10-10",0.089,{"date":1278,"open":777,"high":625,"low":777,"close":625,"change":537,"percent_change":151,"volume":1279,"transactions":9,"vwap":625},"2025-10-09",9700,{"date":1281,"open":613,"high":613,"low":613,"close":613,"change":537,"percent_change":151,"volume":676,"transactions":9,"vwap":613},"2025-10-08",{"date":1283,"open":619,"high":619,"low":619,"close":619,"change":761,"percent_change":415,"volume":676,"transactions":9,"vwap":619},"2025-10-07",{"date":1285,"open":756,"high":610,"low":919,"close":656,"change":761,"percent_change":415,"volume":1001,"transactions":9,"vwap":656},"2025-10-06",{"date":1287,"open":967,"high":967,"low":788,"close":788,"change":415,"percent_change":328,"volume":753,"transactions":9,"vwap":788},"2025-10-03",{"date":1289,"open":777,"high":777,"low":852,"close":852,"change":382,"percent_change":383,"volume":734,"transactions":9,"vwap":852},"2025-10-02",{"date":1291,"open":919,"high":1048,"low":618,"close":1048,"change":737,"percent_change":738,"volume":875,"transactions":9,"vwap":1048},"2025-10-01",{"date":1293,"open":777,"high":777,"low":851,"close":847,"change":415,"percent_change":328,"volume":943,"transactions":9,"vwap":847},"2025-09-30",{"date":1295,"open":1296,"high":831,"low":1296,"close":831,"change":996,"percent_change":481,"volume":734,"transactions":9,"vwap":831},"2025-09-29",24.194,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":151,"volume":734,"transactions":9,"vwap":1299},"2025-09-26",24.224,0.009,{"date":1302,"open":847,"high":847,"low":847,"close":847,"change":277,"percent_change":489,"volume":676,"transactions":9,"vwap":847},"2025-09-25",{"date":1304,"open":852,"high":852,"low":852,"close":852,"change":277,"percent_change":489,"volume":676,"transactions":9,"vwap":852},"2025-09-24",{"date":1306,"open":788,"high":788,"low":788,"close":788,"change":374,"percent_change":346,"volume":676,"transactions":9,"vwap":788},"2025-09-23",{"date":1308,"open":656,"high":967,"low":656,"close":967,"change":1309,"percent_change":513,"volume":943,"transactions":9,"vwap":967},"2025-09-22",0.012,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":530,"volume":676,"transactions":9,"vwap":1312},"2025-09-19",24.268,-0.012,{"date":1315,"open":967,"high":967,"low":967,"close":967,"change":856,"percent_change":382,"volume":676,"transactions":9,"vwap":967},"2025-09-18",{"date":1317,"open":756,"high":1318,"low":756,"close":1318,"change":860,"percent_change":842,"volume":676,"transactions":9,"vwap":1318},"2025-09-17",24.282,{"date":1320,"open":967,"high":967,"low":619,"close":619,"change":860,"percent_change":842,"volume":734,"transactions":9,"vwap":619},"2025-09-16",{"date":1322,"open":756,"high":756,"low":851,"close":1323,"change":1324,"percent_change":80,"volume":698,"transactions":9,"vwap":1323},"2025-09-15",24.248,0.083,{"date":1326,"open":602,"high":602,"low":602,"close":602,"change":374,"percent_change":346,"volume":676,"transactions":9,"vwap":602},"2025-09-12",{"date":1328,"open":488,"high":795,"low":488,"close":851,"change":465,"percent_change":466,"volume":1329,"transactions":9,"vwap":851},"2025-09-11",1200,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":738,"percent_change":1333,"volume":676,"transactions":9,"vwap":1332},"2025-09-10",24.065001,0.5,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":717,"percent_change":576,"volume":676,"transactions":9,"vwap":1336},"2025-09-09",23.945,{"date":1338,"open":1336,"high":946,"low":1336,"close":946,"change":1339,"percent_change":1340,"volume":712,"transactions":9,"vwap":946},"2025-09-08",0.173,0.73,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":766,"transactions":9,"vwap":1345},"2025-09-05",23.77,23.84,23.802,0.227,0.96,{"date":1349,"open":1350,"high":380,"low":1350,"close":1351,"change":328,"percent_change":80,"volume":712,"transactions":9,"vwap":1351},"2025-09-04",23.52,23.575,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":136,"volume":671,"transactions":9,"vwap":1355},"2025-09-03",23.49,23.495,0.107,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":531,"volume":1072,"transactions":9,"vwap":1361},"2025-09-02",23.42,23.37,23.388,-0.049,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":717,"volume":698,"transactions":9,"vwap":1367},"2025-08-29",23.44,23.46,23.437,-0.008,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":198,"percent_change":1372,"volume":676,"transactions":9,"vwap":1371},"2025-08-28",23.445,-0.38,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":415,"percent_change":287,"volume":676,"transactions":9,"vwap":1375},"2025-08-27",23.535,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":415,"percent_change":287,"volume":676,"transactions":9,"vwap":1378},"2025-08-26",23.515,{"date":1380,"open":1355,"high":1355,"low":1355,"close":1355,"change":717,"percent_change":576,"volume":676,"transactions":9,"vwap":1355},"2025-08-25",{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":465,"percent_change":101,"volume":676,"transactions":9,"vwap":1383},"2025-08-22",23.525,{"date":1385,"open":345,"high":345,"low":345,"close":345,"change":474,"percent_change":424,"volume":676,"transactions":9,"vwap":345},"2025-08-21",{"date":1387,"open":1388,"high":1389,"low":1365,"close":1389,"change":1368,"percent_change":717,"volume":766,"transactions":9,"vwap":1389},"2025-08-20",23.45,23.455,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1130,"percent_change":737,"volume":676,"transactions":9,"vwap":1392},"2025-08-19",23.463,{"date":1394,"open":1389,"high":1389,"low":1389,"close":1389,"change":505,"percent_change":506,"volume":676,"transactions":9,"vwap":1389},"2025-08-18",{"date":1396,"open":1397,"high":1397,"low":1365,"close":1365,"change":778,"percent_change":277,"volume":676,"transactions":9,"vwap":1365},"2025-08-15",23.459,{"date":1399,"open":1400,"high":1366,"low":1400,"close":1371,"change":1401,"percent_change":406,"volume":734,"transactions":9,"vwap":1371},"2025-08-14",23.43,-0.072,{"date":1403,"open":1350,"high":1350,"low":1404,"close":1404,"change":1309,"percent_change":513,"volume":757,"transactions":9,"vwap":1404},"2025-08-13",23.517,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":311,"percent_change":311,"volume":676,"transactions":9,"vwap":1407},"2025-08-12",23.505,{"date":1409,"open":1354,"high":1407,"low":1354,"close":1407,"change":151,"percent_change":584,"volume":753,"transactions":9,"vwap":1407},"2025-08-11",{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":382,"percent_change":383,"volume":676,"transactions":9,"vwap":1412},"2025-08-08",23.465,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":537,"percent_change":151,"volume":676,"transactions":9,"vwap":1415},"2025-08-07",23.475,{"date":1417,"open":1412,"high":1412,"low":1412,"close":1412,"change":366,"percent_change":1169,"volume":676,"transactions":9,"vwap":1412},"2025-08-06",{"date":1419,"open":1383,"high":1383,"low":1383,"close":1383,"change":1420,"percent_change":842,"volume":676,"transactions":9,"vwap":1383},"2025-08-05",0.016,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":22,"volume":311,"transactions":9,"vwap":1423},"2025-08-04",23.509,-0.036,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":311,"transactions":9,"vwap":1427},"2025-08-01",23.545,0.2,0.86,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-07-31",23.345,0.074,0.32,1600,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":676,"transactions":9,"vwap":1438},"2025-07-30",23.271,-0.194,-0.83,{"date":1442,"open":1366,"high":1412,"low":1366,"close":1412,"change":789,"percent_change":790,"volume":1443,"transactions":9,"vwap":1412},"2025-07-29",4000,{"date":1445,"open":1446,"high":1359,"low":1360,"close":1359,"change":789,"percent_change":790,"volume":753,"transactions":9,"vwap":1359},"2025-07-28",23.39,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":737,"percent_change":433,"volume":676,"transactions":9,"vwap":1450},"2025-07-25",23.381,23.375,{"date":1452,"open":1432,"high":1432,"low":1432,"close":1432,"change":537,"percent_change":151,"volume":676,"transactions":9,"vwap":1432},"2025-07-24",{"date":1454,"open":302,"high":302,"low":302,"close":302,"change":1455,"percent_change":576,"volume":311,"transactions":9,"vwap":302},"2025-07-23",-0.031,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":778,"percent_change":277,"volume":311,"transactions":9,"vwap":1458},"2025-07-22",23.366,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":136,"volume":311,"transactions":9,"vwap":1461},"2025-07-21",23.371,0.106,{"date":1464,"open":274,"high":274,"low":274,"close":274,"change":383,"percent_change":111,"volume":676,"transactions":9,"vwap":274},"2025-07-18",{"date":1466,"open":1467,"high":1467,"low":1468,"close":322,"change":1469,"percent_change":942,"volume":801,"transactions":9,"vwap":322},"2025-07-17",23.365,23.26,-0.067,{"date":1471,"open":273,"high":1472,"low":273,"close":1472,"change":1473,"percent_change":398,"volume":175,"transactions":9,"vwap":1472},"2025-07-16",23.372,-0.113,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":366,"percent_change":988,"volume":676,"transactions":9,"vwap":1476},"2025-07-15",23.485,{"date":1478,"open":1479,"high":1427,"low":1354,"close":1427,"change":382,"percent_change":383,"volume":1010,"transactions":9,"vwap":1427},"2025-07-14",23.53,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":375,"percent_change":256,"volume":676,"transactions":9,"vwap":1482},"2025-07-11",23.555,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":382,"percent_change":383,"volume":666,"transactions":9,"vwap":1486},"2025-07-10",23.65,23.665,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":584,"volume":676,"transactions":9,"vwap":1489},"2025-07-09",23.675,0.039,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":563,"volume":1496,"transactions":9,"vwap":1494},"2025-07-08",23.68,23.636,-0.039,7500,{"date":1498,"open":1489,"high":1489,"low":1489,"close":1489,"change":729,"percent_change":1499,"volume":676,"transactions":9,"vwap":1489},"2025-07-07",-0.19,{"date":1501,"open":354,"high":1502,"low":354,"close":1502,"change":1503,"percent_change":489,"volume":734,"transactions":9,"vwap":1502},"2025-07-03",23.72,-0.019,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":303,"volume":676,"transactions":9,"vwap":1506},"2025-07-02",23.739,0.023,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":979,"percent_change":730,"volume":1512,"transactions":9,"vwap":1511},"2025-07-01",23.71,23.716,3800,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":747,"volume":685,"transactions":9,"vwap":1515},"2025-06-30",23.758,0.091,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1236,"percent_change":490,"volume":311,"transactions":9,"vwap":1519},"2025-06-27",23.667,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1524,"change":717,"percent_change":576,"volume":734,"transactions":9,"vwap":1524},"2025-06-26",23.76,23.775,23.745,{"date":1526,"open":1523,"high":1523,"low":1523,"close":1523,"change":277,"percent_change":489,"volume":676,"transactions":9,"vwap":1523},"2025-06-25",{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":761,"percent_change":415,"volume":676,"transactions":9,"vwap":1529},"2025-06-24",23.795,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":888,"volume":1161,"transactions":9,"vwap":1532},"2025-06-23",23.79,0.038,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1490,"percent_change":888,"volume":1538,"transactions":9,"vwap":1537},"2025-06-20",23.73,23.752,5800,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1169,"volume":676,"transactions":9,"vwap":1541},"2025-06-18",23.713,-0.062,{"date":1544,"open":1532,"high":1532,"low":1523,"close":1523,"change":842,"percent_change":1545,"volume":882,"transactions":9,"vwap":1523},"2025-06-17",0.3,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":537,"percent_change":151,"volume":676,"transactions":9,"vwap":1548},"2025-06-16",23.705,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":375,"percent_change":256,"volume":676,"transactions":9,"vwap":1551},"2025-06-13",23.695,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1333,"volume":676,"transactions":9,"vwap":1554},"2025-06-12",23.805,0.118,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1428,"volume":311,"transactions":9,"vwap":1558},"2025-06-11",23.687,0.048,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":692,"percent_change":111,"volume":676,"transactions":9,"vwap":1562},"2025-06-10",23.639,{"date":1564,"open":1493,"high":1493,"low":1493,"close":1493,"change":1565,"percent_change":51,"volume":734,"transactions":9,"vwap":1493},"2025-06-09",0.115,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1165,"percent_change":1569,"volume":676,"transactions":9,"vwap":1568},"2025-06-06",23.565,-0.59,{"date":1571,"open":1548,"high":1548,"low":1548,"close":1548,"change":717,"percent_change":576,"volume":676,"transactions":9,"vwap":1548},"2025-06-05",{"date":1573,"open":396,"high":396,"low":396,"close":396,"change":287,"percent_change":747,"volume":676,"transactions":9,"vwap":396},"2025-06-04",{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":778,"percent_change":277,"volume":676,"transactions":9,"vwap":1576},"2025-06-03",23.645,{"date":1578,"open":1485,"high":1485,"low":1485,"close":1485,"change":1579,"percent_change":1580,"volume":311,"transactions":9,"vwap":1485},"2025-06-02",-0.129,-0.54,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":730,"volume":943,"transactions":9,"vwap":1583},"2025-05-30",23.779,-0.043,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1236,"percent_change":490,"volume":1435,"transactions":9,"vwap":1588},"2025-05-29",23.82,23.822,{"date":1590,"open":553,"high":553,"low":553,"close":553,"change":474,"percent_change":424,"volume":676,"transactions":9,"vwap":553},"2025-05-28",{"date":1592,"open":562,"high":562,"low":562,"close":562,"change":704,"percent_change":1593,"volume":676,"transactions":9,"vwap":562},"2025-05-27",0.63,{"date":1595,"open":1554,"high":1554,"low":1554,"close":1554,"change":497,"percent_change":498,"volume":676,"transactions":9,"vwap":1554},"2025-05-23",{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":785,"percent_change":366,"volume":311,"transactions":9,"vwap":1598},"2025-05-22",23.75,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1112,"transactions":9,"vwap":1602},"2025-05-21",23.83,23.765,-0.205,-0.86,{"date":1606,"open":411,"high":480,"low":411,"close":480,"change":1542,"percent_change":1169,"volume":797,"transactions":9,"vwap":480},"2025-05-20",{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":346,"volume":676,"transactions":9,"vwap":1609},"2025-05-19",24.032,-0.023,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1243,"percent_change":796,"volume":676,"transactions":9,"vwap":1613},"2025-05-16",24.055,{"date":1615,"open":518,"high":518,"low":1616,"close":1616,"change":1617,"percent_change":158,"volume":676,"transactions":9,"vwap":1616},"2025-05-15",24.028999,0.131,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":256,"volume":676,"transactions":9,"vwap":1620},"2025-05-14",23.898,-0.111,{"date":1623,"open":935,"high":1624,"low":935,"close":1624,"change":1130,"percent_change":737,"volume":1625,"transactions":9,"vwap":1624},"2025-05-13",24.0090008,16800,{"date":1627,"open":935,"high":1628,"low":935,"close":1628,"change":374,"percent_change":346,"volume":712,"transactions":9,"vwap":1628},"2025-05-12",24.00099945,{"date":1630,"open":812,"high":1631,"low":812,"close":1631,"change":1632,"percent_change":311,"volume":1633,"transactions":9,"vwap":1631},"2025-05-09",24.025999,0.001,7900,{"date":1635,"open":814,"high":814,"low":814,"close":814,"change":1584,"percent_change":730,"volume":676,"transactions":9,"vwap":814},"2025-05-08",{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1130,"percent_change":737,"volume":311,"transactions":9,"vwap":1638},"2025-05-07",24.068001,{"date":1640,"open":807,"high":807,"low":807,"close":807,"change":738,"percent_change":1333,"volume":676,"transactions":9,"vwap":807},"2025-05-06",{"date":1642,"open":446,"high":446,"low":446,"close":446,"change":1643,"percent_change":942,"volume":676,"transactions":9,"vwap":446},"2025-05-05",-0.069,{"date":1645,"open":453,"high":1624,"low":453,"close":1624,"change":1646,"percent_change":457,"volume":734,"transactions":9,"vwap":1624},"2025-05-02",-0.066,{"date":1648,"open":430,"high":808,"low":430,"close":808,"change":294,"percent_change":942,"volume":1649,"transactions":9,"vwap":808},"2025-05-01",4200,{"date":1651,"open":916,"high":916,"low":916,"close":916,"change":1652,"percent_change":37,"volume":698,"transactions":9,"vwap":916},"2025-04-30",0.139,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":988,"volume":676,"transactions":9,"vwap":1655},"2025-04-29",24.0060005,-0.059,{"date":1658,"open":1332,"high":1332,"low":1332,"close":1332,"change":151,"percent_change":584,"volume":676,"transactions":9,"vwap":1332},"2025-04-28",{"date":1660,"open":814,"high":814,"low":814,"close":814,"change":497,"percent_change":498,"volume":676,"transactions":9,"vwap":814},"2025-04-25",{"date":180,"open":480,"high":480,"low":480,"close":480,"change":311,"percent_change":311,"volume":676,"transactions":9,"vwap":480}]