[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMNY":3,"homepage-market-summary":29,"stock-historical-RMNY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RMNY","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 New York Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.475,1.02612,"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},22.93,23.02,23.055,23.005,-0.075,-0.33,13249,24.99,22.715,3372.960115621514,9.5,539,{"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},3384,1235312.989021,-4.91,"2025-04-24",[182,185,193,202,210,219,226,235,243,253,261,269,277,284,294,301,309,319,327,337,344,351,356,365,373,380,389,397,403,410,418,426,429,438,448,456,463,471,480,488,493,499,507,513,520,526,532,539,547,555,564,570,578,586,593,602,608,614,621,628,635,640,645,650,653,658,664,669,675,680,684,689,692,696,699,703,707,710,713,719,724,730,735,737,739,741,744,750,753,759,765,768,774,780,785,789,793,798,801,805,812,816,818,822,824,829,832,835,838,842,846,849,852,855,858,862,864,866,869,872,876,879,881,885,887,890,895,899,901,904,909,914,920,927,934,937,940,944,950,953,955,957,960,964,968,970,973,977,983,985,989,992,994,998,1001,1003,1006,1008,1011,1013,1015,1017,1019,1021,1023,1025,1027,1030,1032,1034,1037,1040,1042,1047,1049,1054,1056,1058,1062,1064,1067,1069,1071,1073,1075,1077,1079,1083,1085,1087,1090,1092,1095,1097,1101,1103,1107,1111,1117,1119,1122,1124,1126,1128,1131,1133,1135,1138,1140,1144,1149,1151,1153,1155,1158,1163,1165,1169,1171,1173,1175,1177,1179,1181,1183,1185,1189,1191,1194,1199,1201,1203,1208,1213,1216,1220,1223,1226,1228,1230,1232,1235,1237,1240,1242,1245,1249,1253,1257,1259,1261,1263,1265,1267,1271,1274,1277,1280,1286,1288,1290,1293,1298,1302,1304,1307,1309,1311,1313,1317,1319,1321,1326,1330,1334,1336,1340,1345,1352,1356,1361,1365,1369,1373,1377,1379,1382,1385,1388,1390,1392,1395,1397,1399,1401,1406,1409,1412,1417,1422,1424,1427,1431,1436,1438,1441,1445,1449,1453,1458,1461,1463,1465,1468,1472,1476,1479,1484,1487,1490,1495,1499,1503,1505,1508,1511,1514,1518,1520,1522,1524,1527,1532,1535,1538,1543,1546,1548,1551,1555,1560,1562,1566,1570,1574,1579,1582,1586,1591,1595,1599,1605,1608,1610,1612,1616,1621,1627,1630,1633,1637,1642,1647,1650,1654],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},36,23.0114,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",22.97,0.0614,0.27,394.8585,27,22.9899,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",23.1685,22.9436,-0.1116,-0.48,3670.2585,20,23.1682,{"date":203,"open":18,"high":204,"low":18,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",23.0552,0.131,0.57,181.2585,19,23.0231,{"date":211,"open":212,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",23.08,22.9242,0.2092,0.92,5346.2585,87,22.9941,{"date":220,"open":25,"high":25,"low":25,"close":25,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",-0.2513,-1.09,24.2585,15,22.7832,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",23.1,22.9663,-0.2435,-1.05,384.2585,21,23.0651,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":233,"vwap":242},"2026-09-25",23.26,23.2098,-0.1455,-0.62,200.2585,23.2798,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",23.41,23.27,23.3553,-0.0897,-0.38,94593.2585,31,23.3166,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",23.445,-0.2157,-0.91,16.2585,16,23.5654,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":259,"vwap":268},"2026-09-22",23.65,23.6607,-0.0043,-0.02,114.2585,23.6531,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":151,"volume":274,"transactions":275,"vwap":276},"2026-09-21",23.69,23.665,0.0096,1676.2585,22,23.6828,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":208,"vwap":283},"2026-09-18",23.6554,-0.0846,-0.36,95.216271,23.6588,{"date":285,"open":286,"high":287,"low":271,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",23.78,23.82,23.74,0.16,0.68,8029.2585,84,23.7342,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":265,"percent_change":266,"volume":298,"transactions":299,"vwap":300},"2026-09-16",23.56,23.58,163.2585,17,23.5845,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":224,"vwap":308},"2026-09-15",23.59,23.5843,-0.0707,-0.3,113.2585,23.5926,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",23.6799,23.7,23.655,-0.015,-0.06,7963.2585,29,23.6933,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":136,"volume":325,"transactions":275,"vwap":326},"2026-09-11",23.57,23.735,23.67,0.1083,1578.2592,23.6932,{"date":328,"open":329,"high":263,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",23.63,23.55,23.5617,-0.1983,-0.83,13585.6605,65,23.5599,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":198,"volume":342,"transactions":317,"vwap":343},"2026-09-09",24.04,23.76,-0.115,10606.2995,23.8913,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":266,"percent_change":348,"volume":349,"transactions":299,"vwap":350},"2026-09-08",23.9,23.875,-0.08,118.2585,23.8997,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":266,"percent_change":348,"volume":354,"transactions":259,"vwap":355},"2026-09-04",23.895,79.2585,23.9555,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":111,"volume":362,"transactions":363,"vwap":364},"2026-09-03",23.98,24,23.915,-0.04,4497.2585,25,23.9897,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",23.99,23.955,0,264.2585,23,23.9888,{"date":374,"open":375,"high":376,"low":368,"close":368,"change":111,"percent_change":377,"volume":378,"transactions":359,"vwap":379},"2026-09-01",24.0203,24.0301,-0.7,950.2585,24.0222,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":266,"percent_change":348,"volume":386,"transactions":387,"vwap":388},"2026-08-31",24.12,24.15,24.08,24.125,3942.038973,130,24.1211,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",24.145,-0.11,-0.45,20.2585,13,24.1765,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":151,"volume":401,"transactions":259,"vwap":402},"2026-08-27",24.255,0.0095,125.2585,24.2565,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":224,"vwap":409},"2026-08-26",24.2455,-0.0445,-0.18,14.2585,24.2681,{"date":411,"open":412,"high":413,"low":412,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":208,"vwap":417},"2026-08-25",24.29,24.3,0.03,0.12,325.2585,24.2926,{"date":419,"open":420,"high":421,"low":420,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":363,"vwap":425},"2026-08-24",24.26,24.295,-0.03,-0.12,9569.953472,24.2624,{"date":427,"open":413,"high":413,"low":412,"close":412,"change":266,"percent_change":348,"volume":428,"transactions":259,"vwap":413},"2026-08-21",20640.2585,{"date":430,"open":431,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",24.31,24.309,-0.055,-0.23,1285.2585,61,24.3114,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":58,"volume":445,"transactions":446,"vwap":447},"2026-08-19",24.39,24.4,24.345,24.365,0.11,1624.2585,45,24.3886,{"date":449,"open":450,"high":450,"low":399,"close":399,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",24.35,-0.065,-0.27,917.2585,39,24.2942,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":423,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-17",24.32,-0.49,235.23349,26,24.3779,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":423,"volume":468,"transactions":469,"vwap":470},"2026-08-14",24.49,24.44,-0.0291,1489.2585,41,24.475,{"date":472,"open":465,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-13",24.53,24.4691,0.0241,0.1,1774.2585,18,24.521,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":200,"vwap":487},"2026-08-12",24.47,24.445,0.015,0.06,561.2585,24.4697,{"date":489,"open":482,"high":482,"low":490,"close":490,"change":491,"percent_change":81,"volume":307,"transactions":224,"vwap":492},"2026-08-11",24.43,0.035,24.4648,{"date":494,"open":490,"high":490,"low":495,"close":495,"change":433,"percent_change":496,"volume":497,"transactions":275,"vwap":498},"2026-08-10",24.395,-0.22,618.2585,24.4175,{"date":500,"open":490,"high":501,"low":490,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",24.45,0.08,0.33,128.2585,14,24.4297,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":361,"percent_change":510,"volume":511,"transactions":505,"vwap":512},"2026-08-06",24.37,-0.16,86.2585,24.3707,{"date":514,"open":515,"high":515,"low":443,"close":515,"change":516,"percent_change":151,"volume":517,"transactions":518,"vwap":519},"2026-08-05",24.41,0.01,1674.2585,33,24.3979,{"date":521,"open":522,"high":523,"low":522,"close":441,"change":415,"percent_change":51,"volume":524,"transactions":454,"vwap":525},"2026-08-04",24.325,24.4199,3113.2585,24.3645,{"date":527,"open":528,"high":528,"low":529,"close":528,"change":369,"percent_change":369,"volume":530,"transactions":233,"vwap":531},"2026-08-03",24.28,24.27,6447.2585,24.2797,{"date":533,"open":529,"high":431,"low":534,"close":528,"change":535,"percent_change":266,"volume":536,"transactions":537,"vwap":538},"2026-07-31",24.21,-0.005,7871.2585,99,24.2645,{"date":540,"open":420,"high":541,"low":420,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",24.285,-0.13,-0.53,2193.285615,44,24.2647,{"date":548,"open":470,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":359,"vwap":554},"2026-07-29",24.48,24.415,-0.05,-0.2,3444.2585,24.4781,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":518,"vwap":563},"2026-07-28",24.5,24.51,24.465,0.0454,0.19,2606.2585,24.4999,{"date":565,"open":549,"high":549,"low":550,"close":566,"change":567,"percent_change":485,"volume":568,"transactions":275,"vwap":569},"2026-07-27",24.4196,0.0146,3031.2585,24.4328,{"date":571,"open":490,"high":572,"low":441,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":292,"vwap":577},"2026-07-24",24.57,24.405,0.0842,0.35,5085.2585,24.452,{"date":579,"open":580,"high":581,"low":458,"close":582,"change":583,"percent_change":333,"volume":584,"transactions":191,"vwap":585},"2026-07-23",24.339,24.42,24.3208,-0.2042,8983.2585,24.3659,{"date":587,"open":572,"high":572,"low":588,"close":589,"change":590,"percent_change":407,"volume":591,"transactions":299,"vwap":592},"2026-07-22",24.5093,24.525,-0.045,1391.2585,24.5249,{"date":594,"open":595,"high":596,"low":572,"close":572,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",24.61,24.72,-0.035,-0.14,8080.2585,83,24.5922,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":315,"percent_change":605,"volume":606,"transactions":259,"vwap":607},"2026-07-20",24.605,-0.24,104.2585,24.636,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":361,"volume":612,"transactions":208,"vwap":613},"2026-07-17",24.665,-0.01,75.2585,24.6567,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":361,"percent_change":510,"volume":619,"transactions":208,"vwap":620},"2026-07-16",24.7,24.63,24.675,3003.2585,24.6615,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":314,"percent_change":315,"volume":626,"transactions":359,"vwap":627},"2026-07-15",24.73,24.75,24.715,955.2585,24.732,{"date":629,"open":624,"high":630,"low":631,"close":623,"change":632,"percent_change":476,"volume":633,"transactions":233,"vwap":634},"2026-07-14",24.81,24.71,0.025,2471.2585,24.7286,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":484,"percent_change":485,"volume":638,"transactions":299,"vwap":639},"2026-07-13",24.705,418.2585,24.703,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":414,"percent_change":415,"volume":644,"transactions":9,"vwap":643},"2026-07-10",24.68,24.69,1200,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":535,"percent_change":266,"volume":649,"transactions":9,"vwap":648},"2026-07-09",24.78,24.66,600,{"date":651,"open":643,"high":616,"low":648,"close":610,"change":21,"percent_change":306,"volume":652,"transactions":9,"vwap":610},"2026-07-08",1400,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":590,"percent_change":407,"volume":657,"transactions":9,"vwap":656},"2026-07-07",24.79,24.74,700,{"date":659,"open":630,"high":660,"low":661,"close":662,"change":611,"percent_change":361,"volume":663,"transactions":9,"vwap":662},"2026-07-06",24.88,24.76,24.785,1800,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":484,"percent_change":485,"volume":175,"transactions":9,"vwap":668},"2026-07-02",24.8,24.77,24.795,{"date":670,"open":624,"high":647,"low":671,"close":647,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":647},"2026-07-01",24.735,-0.025,-0.1,2200,{"date":676,"open":677,"high":677,"low":655,"close":678,"change":611,"percent_change":361,"volume":679,"transactions":9,"vwap":678},"2026-06-30",24.87,24.805,1500,{"date":681,"open":624,"high":682,"low":624,"close":682,"change":314,"percent_change":315,"volume":683,"transactions":9,"vwap":682},"2026-06-29",24.815,2900,{"date":685,"open":686,"high":686,"low":687,"close":686,"change":414,"percent_change":415,"volume":688,"transactions":9,"vwap":686},"2026-06-26",24.83,24.82,400,{"date":690,"open":630,"high":687,"low":624,"close":666,"change":484,"percent_change":485,"volume":691,"transactions":9,"vwap":666},"2026-06-25",800,{"date":693,"open":655,"high":655,"low":662,"close":662,"change":694,"percent_change":695,"volume":649,"transactions":9,"vwap":662},"2026-06-24",0.045,0.18,{"date":697,"open":624,"high":667,"low":596,"close":656,"change":484,"percent_change":485,"volume":698,"transactions":9,"vwap":656},"2026-06-23",13700,{"date":700,"open":656,"high":661,"low":701,"close":701,"change":611,"percent_change":361,"volume":702,"transactions":9,"vwap":701},"2026-06-22",24.725,500,{"date":704,"open":596,"high":656,"low":596,"close":671,"change":705,"percent_change":95,"volume":706,"transactions":9,"vwap":671},"2026-06-18",0.125,2600,{"date":708,"open":642,"high":623,"low":595,"close":595,"change":551,"percent_change":552,"volume":709,"transactions":9,"vwap":595},"2026-06-17",1300,{"date":711,"open":648,"high":642,"low":648,"close":648,"change":632,"percent_change":476,"volume":712,"transactions":9,"vwap":648},"2026-06-16",8800,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":695,"volume":702,"transactions":9,"vwap":717},"2026-06-15",24.62,24.67,24.635,0.044,{"date":720,"open":715,"high":715,"low":721,"close":721,"change":722,"percent_change":22,"volume":723,"transactions":9,"vwap":721},"2026-06-12",24.591,-0.081,100,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":503,"volume":729,"transactions":9,"vwap":727},"2026-06-11",24.65,24.672,0.082,200,{"date":731,"open":617,"high":617,"low":732,"close":732,"change":348,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-10",24.59,-0.32,2000,{"date":736,"open":716,"high":716,"low":716,"close":716,"change":491,"percent_change":81,"volume":723,"transactions":9,"vwap":716},"2026-06-09",{"date":738,"open":617,"high":717,"low":617,"close":717,"change":484,"percent_change":485,"volume":729,"transactions":9,"vwap":717},"2026-06-08",{"date":740,"open":617,"high":617,"low":595,"close":715,"change":315,"percent_change":605,"volume":691,"transactions":9,"vwap":715},"2026-06-05",{"date":742,"open":643,"high":643,"low":642,"close":642,"change":743,"percent_change":106,"volume":702,"transactions":9,"vwap":642},"2026-06-04",0.058,{"date":745,"open":716,"high":642,"low":595,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-03",24.622,-0.048,-0.19,1700,{"date":751,"open":716,"high":716,"low":716,"close":716,"change":752,"percent_change":189,"volume":652,"transactions":9,"vwap":716},"2026-06-02",0.067,{"date":754,"open":755,"high":617,"low":755,"close":756,"change":757,"percent_change":392,"volume":758,"transactions":9,"vwap":756},"2026-06-01",24.56,24.603,-0.027,2700,{"date":760,"open":761,"high":643,"low":761,"close":617,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":617},"2026-05-29",24.52,0.105,0.43,26300,{"date":766,"open":755,"high":755,"low":589,"close":589,"change":361,"percent_change":510,"volume":767,"transactions":9,"vwap":589},"2026-05-28",4300,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":723,"transactions":9,"vwap":771},"2026-05-27",24.46,24.565,0.09,0.37,{"date":775,"open":482,"high":470,"low":776,"close":470,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":470},"2026-05-26",24.34,0.103,0.42,25200,{"date":781,"open":450,"high":782,"low":450,"close":782,"change":783,"percent_change":784,"volume":702,"transactions":9,"vwap":782},"2026-05-22",24.372,0.037,0.15,{"date":786,"open":413,"high":787,"low":413,"close":787,"change":783,"percent_change":784,"volume":788,"transactions":9,"vwap":787},"2026-05-21",24.335,300,{"date":790,"open":413,"high":413,"low":791,"close":791,"change":792,"percent_change":81,"volume":788,"transactions":9,"vwap":791},"2026-05-20",24.298,0.033,{"date":794,"open":420,"high":24,"low":420,"close":795,"change":673,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-19",24.265,-0.41,21300,{"date":799,"open":450,"high":443,"low":450,"close":443,"change":800,"percent_change":502,"volume":788,"transactions":9,"vwap":443},"2026-05-18",0.02,{"date":802,"open":515,"high":515,"low":458,"close":442,"change":803,"percent_change":804,"volume":702,"transactions":9,"vwap":442},"2026-05-15",-0.163,-0.67,{"date":806,"open":807,"high":807,"low":557,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-14",24.55,24.508,0.013,0.05,3300,{"date":813,"open":755,"high":755,"low":814,"close":814,"change":21,"percent_change":815,"volume":788,"transactions":9,"vwap":814},"2026-05-13",24.495,-0.31,{"date":817,"open":572,"high":572,"low":589,"close":572,"change":414,"percent_change":415,"volume":644,"transactions":9,"vwap":572},"2026-05-12",{"date":819,"open":820,"high":820,"low":820,"close":820,"change":451,"percent_change":821,"volume":723,"transactions":9,"vwap":820},"2026-05-11",24.54,-0.26,{"date":823,"open":604,"high":604,"low":604,"close":604,"change":516,"percent_change":151,"volume":723,"transactions":9,"vwap":604},"2026-05-08",{"date":825,"open":715,"high":715,"low":826,"close":827,"change":369,"percent_change":369,"volume":828,"transactions":9,"vwap":827},"2026-05-07",24.58,24.595,48600,{"date":830,"open":807,"high":827,"low":807,"close":827,"change":831,"percent_change":575,"volume":729,"transactions":9,"vwap":827},"2026-05-06",0.085,{"date":833,"open":807,"high":807,"low":558,"close":558,"change":535,"percent_change":266,"volume":834,"transactions":9,"vwap":558},"2026-05-05",3100,{"date":836,"open":473,"high":473,"low":837,"close":837,"change":611,"percent_change":361,"volume":691,"transactions":9,"vwap":837},"2026-05-04",24.515,{"date":839,"open":837,"high":807,"low":837,"close":589,"change":840,"percent_change":611,"volume":841,"transactions":9,"vwap":589},"2026-05-01",-0.002,36700,{"date":843,"open":473,"high":473,"low":844,"close":844,"change":845,"percent_change":810,"volume":679,"transactions":9,"vwap":844},"2026-04-30",24.527,0.012,{"date":847,"open":807,"high":807,"low":837,"close":837,"change":598,"percent_change":848,"volume":709,"transactions":9,"vwap":837},"2026-04-29",-0.57,{"date":850,"open":726,"high":851,"low":726,"close":851,"change":672,"percent_change":673,"volume":691,"transactions":9,"vwap":851},"2026-04-28",24.655,{"date":853,"open":854,"high":854,"low":642,"close":642,"change":611,"percent_change":361,"volume":688,"transactions":9,"vwap":642},"2026-04-27",24.84,{"date":856,"open":631,"high":631,"low":648,"close":643,"change":857,"percent_change":800,"volume":702,"transactions":9,"vwap":643},"2026-04-24",0.005,{"date":859,"open":716,"high":701,"low":648,"close":860,"change":369,"percent_change":369,"volume":861,"transactions":9,"vwap":860},"2026-04-23",24.685,1900,{"date":863,"open":631,"high":671,"low":860,"close":860,"change":800,"percent_change":502,"volume":834,"transactions":9,"vwap":860},"2026-04-22",{"date":865,"open":616,"high":616,"low":610,"close":610,"change":314,"percent_change":315,"volume":834,"transactions":9,"vwap":610},"2026-04-21",{"date":867,"open":630,"high":630,"low":868,"close":642,"change":484,"percent_change":485,"volume":679,"transactions":9,"vwap":642},"2026-04-20",24.64,{"date":870,"open":871,"high":643,"low":610,"close":610,"change":502,"percent_change":503,"volume":175,"transactions":9,"vwap":610},"2026-04-17",24.688,{"date":873,"open":874,"high":617,"low":875,"close":875,"change":800,"percent_change":502,"volume":688,"transactions":9,"vwap":875},"2026-04-16",24.625,24.585,{"date":877,"open":878,"high":878,"low":771,"close":771,"change":266,"percent_change":348,"volume":649,"transactions":9,"vwap":771},"2026-04-15",24.6,{"date":880,"open":826,"high":732,"low":826,"close":875,"change":369,"percent_change":369,"volume":788,"transactions":9,"vwap":875},"2026-04-14",{"date":882,"open":875,"high":875,"low":875,"close":875,"change":883,"percent_change":884,"volume":723,"transactions":9,"vwap":875},"2026-04-13",0.07,0.29,{"date":886,"open":837,"high":837,"low":837,"close":837,"change":433,"percent_change":496,"volume":723,"transactions":9,"vwap":837},"2026-04-10",{"date":888,"open":761,"high":572,"low":761,"close":572,"change":889,"percent_change":884,"volume":649,"transactions":9,"vwap":572},"2026-04-09",0.071,{"date":891,"open":572,"high":572,"low":892,"close":892,"change":893,"percent_change":894,"volume":729,"transactions":9,"vwap":892},"2026-04-08",24.499,0.048,0.2,{"date":896,"open":470,"high":470,"low":897,"close":897,"change":898,"percent_change":800,"volume":652,"transactions":9,"vwap":897},"2026-04-07",24.451,0.006,{"date":900,"open":770,"high":482,"low":483,"close":483,"change":369,"percent_change":369,"volume":788,"transactions":9,"vwap":483},"2026-04-06",{"date":902,"open":483,"high":483,"low":483,"close":483,"change":485,"percent_change":903,"volume":723,"transactions":9,"vwap":483},"2026-04-02",0.25,{"date":905,"open":776,"high":906,"low":776,"close":906,"change":907,"percent_change":908,"volume":657,"transactions":9,"vwap":906},"2026-04-01",24.385,0.041,0.17,{"date":910,"open":412,"high":911,"low":529,"close":911,"change":205,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-03-31",24.344,0.54,1600,{"date":915,"open":916,"high":916,"low":917,"close":917,"change":918,"percent_change":542,"volume":919,"transactions":9,"vwap":917},"2026-03-30",24.24,24.213,-0.032,5800,{"date":921,"open":922,"high":420,"low":923,"close":924,"change":925,"percent_change":926,"volume":834,"transactions":9,"vwap":924},"2026-03-27",24.23,24.16,24.245,0.055,0.23,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-03-26",24.38,24.19,-0.085,-0.35,6300,{"date":935,"open":922,"high":936,"low":922,"close":936,"change":491,"percent_change":81,"volume":788,"transactions":9,"vwap":936},"2026-03-25",24.275,{"date":938,"open":458,"high":458,"low":916,"close":916,"change":552,"percent_change":939,"volume":652,"transactions":9,"vwap":916},"2026-03-24",-0.82,{"date":941,"open":466,"high":466,"low":458,"close":466,"change":561,"percent_change":942,"volume":943,"transactions":9,"vwap":466},"2026-03-23",0.78,9200,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":821,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-03-20",24.36,24.25,-1.06,5600,{"date":951,"open":549,"high":558,"low":952,"close":558,"change":611,"percent_change":361,"volume":657,"transactions":9,"vwap":558},"2026-03-19",24.455,{"date":954,"open":755,"high":572,"low":761,"close":761,"change":590,"percent_change":407,"volume":749,"transactions":9,"vwap":761},"2026-03-18",{"date":956,"open":595,"high":715,"low":820,"close":771,"change":800,"percent_change":502,"volume":652,"transactions":9,"vwap":771},"2026-03-17",{"date":958,"open":616,"high":616,"low":820,"close":959,"change":414,"percent_change":415,"volume":644,"transactions":9,"vwap":959},"2026-03-16",24.545,{"date":961,"open":837,"high":837,"low":837,"close":837,"change":962,"percent_change":963,"volume":723,"transactions":9,"vwap":837},"2026-03-13",0.098,0.4,{"date":965,"open":595,"high":595,"low":966,"close":966,"change":967,"percent_change":821,"volume":679,"transactions":9,"vwap":966},"2026-03-12",24.417,-0.063,{"date":969,"open":473,"high":473,"low":549,"close":549,"change":433,"percent_change":496,"volume":175,"transactions":9,"vwap":549},"2026-03-11",{"date":971,"open":878,"high":878,"low":972,"close":972,"change":348,"percent_change":22,"volume":729,"transactions":9,"vwap":972},"2026-03-10",24.535,{"date":974,"open":807,"high":643,"low":807,"close":975,"change":893,"percent_change":894,"volume":976,"transactions":9,"vwap":975},"2026-03-09",24.615,8900,{"date":978,"open":716,"high":643,"low":979,"close":980,"change":981,"percent_change":111,"volume":982,"transactions":9,"vwap":980},"2026-03-06",24.539,24.567,-0.043,8400,{"date":984,"open":827,"high":715,"low":827,"close":595,"change":361,"percent_change":510,"volume":691,"transactions":9,"vwap":595},"2026-03-05",{"date":986,"open":868,"high":726,"low":868,"close":726,"change":987,"percent_change":988,"volume":688,"transactions":9,"vwap":726},"2026-03-04",0.075,0.31,{"date":990,"open":755,"high":991,"low":755,"close":991,"change":673,"percent_change":796,"volume":788,"transactions":9,"vwap":991},"2026-03-03",24.575,{"date":993,"open":631,"high":631,"low":618,"close":618,"change":348,"percent_change":733,"volume":788,"transactions":9,"vwap":618},"2026-03-02",{"date":995,"open":661,"high":660,"low":596,"close":996,"change":857,"percent_change":800,"volume":997,"transactions":9,"vwap":996},"2026-02-27",24.755,2500,{"date":999,"open":1000,"high":624,"low":1000,"close":624,"change":535,"percent_change":266,"volume":691,"transactions":9,"vwap":624},"2026-02-26",24.739,{"date":1002,"open":667,"high":667,"low":996,"close":996,"change":800,"percent_change":502,"volume":723,"transactions":9,"vwap":996},"2026-02-25",{"date":1004,"open":656,"high":624,"low":623,"close":671,"change":414,"percent_change":415,"volume":1005,"transactions":9,"vwap":671},"2026-02-24",49600,{"date":1007,"open":637,"high":637,"low":637,"close":637,"change":414,"percent_change":415,"volume":723,"transactions":9,"vwap":637},"2026-02-23",{"date":1009,"open":667,"high":667,"low":618,"close":618,"change":369,"percent_change":369,"volume":1010,"transactions":9,"vwap":618},"2026-02-20",1100,{"date":1012,"open":643,"high":655,"low":618,"close":618,"change":632,"percent_change":476,"volume":734,"transactions":9,"vwap":618},"2026-02-19",{"date":1014,"open":716,"high":716,"low":726,"close":726,"change":484,"percent_change":485,"volume":649,"transactions":9,"vwap":726},"2026-02-18",{"date":1016,"open":482,"high":717,"low":482,"close":717,"change":535,"percent_change":266,"volume":683,"transactions":9,"vwap":717},"2026-02-17",{"date":1018,"open":717,"high":868,"low":717,"close":868,"change":810,"percent_change":894,"volume":663,"transactions":9,"vwap":868},"2026-02-13",{"date":1020,"open":991,"high":732,"low":991,"close":732,"change":987,"percent_change":988,"volume":649,"transactions":9,"vwap":732},"2026-02-12",{"date":1022,"open":837,"high":837,"low":837,"close":837,"change":590,"percent_change":407,"volume":788,"transactions":9,"vwap":837},"2026-02-11",{"date":1024,"open":868,"high":868,"low":755,"close":755,"change":516,"percent_change":151,"volume":649,"transactions":9,"vwap":755},"2026-02-10",{"date":1026,"open":807,"high":807,"low":807,"close":807,"change":925,"percent_change":88,"volume":657,"transactions":9,"vwap":807},"2026-02-09",{"date":1028,"open":1029,"high":1029,"low":814,"close":814,"change":597,"percent_change":598,"volume":723,"transactions":9,"vwap":814},"2026-02-06",24.505,{"date":1031,"open":473,"high":473,"low":473,"close":473,"change":485,"percent_change":903,"volume":723,"transactions":9,"vwap":473},"2026-02-05",{"date":1033,"open":482,"high":482,"low":482,"close":482,"change":535,"percent_change":266,"volume":723,"transactions":9,"vwap":482},"2026-02-04",{"date":1035,"open":952,"high":465,"low":952,"close":470,"change":857,"percent_change":800,"volume":1036,"transactions":9,"vwap":470},"2026-02-03",8000,{"date":1038,"open":1039,"high":482,"low":1039,"close":482,"change":484,"percent_change":485,"volume":702,"transactions":9,"vwap":482},"2026-02-02",24.467,{"date":1041,"open":465,"high":465,"low":952,"close":952,"change":414,"percent_change":415,"volume":175,"transactions":9,"vwap":952},"2026-01-30",{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":723,"transactions":9,"vwap":1044},"2026-01-29",24.425,-0.09,-0.37,{"date":1048,"open":761,"high":761,"low":837,"close":837,"change":840,"percent_change":611,"volume":861,"transactions":9,"vwap":837},"2026-01-28",{"date":1050,"open":820,"high":820,"low":1051,"close":1051,"change":1052,"percent_change":414,"volume":1053,"transactions":9,"vwap":1051},"2026-01-27",24.517,0.007,16800,{"date":1055,"open":558,"high":558,"low":558,"close":558,"change":516,"percent_change":151,"volume":723,"transactions":9,"vwap":558},"2026-01-26",{"date":1057,"open":557,"high":557,"low":557,"close":557,"change":611,"percent_change":361,"volume":723,"transactions":9,"vwap":557},"2026-01-23",{"date":1059,"open":465,"high":972,"low":1060,"close":558,"change":535,"percent_change":266,"volume":1061,"transactions":9,"vwap":558},"2026-01-22",24.472,7500,{"date":1063,"open":770,"high":807,"low":770,"close":837,"change":502,"percent_change":503,"volume":175,"transactions":9,"vwap":837},"2026-01-21",{"date":1065,"open":807,"high":807,"low":581,"close":1066,"change":673,"percent_change":796,"volume":649,"transactions":9,"vwap":1066},"2026-01-20",24.435,{"date":1068,"open":807,"high":807,"low":972,"close":972,"change":361,"percent_change":510,"volume":723,"transactions":9,"vwap":972},"2026-01-16",{"date":1070,"open":991,"high":991,"low":991,"close":991,"change":611,"percent_change":361,"volume":723,"transactions":9,"vwap":991},"2026-01-15",{"date":1072,"open":875,"high":875,"low":875,"close":875,"change":151,"percent_change":289,"volume":729,"transactions":9,"vwap":875},"2026-01-14",{"date":1074,"open":959,"high":959,"low":959,"close":959,"change":535,"percent_change":266,"volume":723,"transactions":9,"vwap":959},"2026-01-13",{"date":1076,"open":572,"high":572,"low":807,"close":807,"change":672,"percent_change":673,"volume":663,"transactions":9,"vwap":807},"2026-01-12",{"date":1078,"open":826,"high":826,"low":991,"close":991,"change":800,"percent_change":502,"volume":734,"transactions":9,"vwap":991},"2026-01-09",{"date":1080,"open":732,"high":732,"low":1081,"close":1081,"change":422,"percent_change":423,"volume":1082,"transactions":9,"vwap":1081},"2026-01-08",24.555,4800,{"date":1084,"open":875,"high":875,"low":875,"close":875,"change":925,"percent_change":88,"volume":729,"transactions":9,"vwap":875},"2026-01-07",{"date":1086,"open":771,"high":771,"low":465,"close":473,"change":535,"percent_change":266,"volume":997,"transactions":9,"vwap":473},"2026-01-06",{"date":1088,"open":875,"high":648,"low":473,"close":972,"change":491,"percent_change":81,"volume":1089,"transactions":9,"vwap":972},"2026-01-05",2800,{"date":1091,"open":465,"high":557,"low":465,"close":557,"change":800,"percent_change":502,"volume":709,"transactions":9,"vwap":557},"2026-01-02",{"date":1093,"open":549,"high":826,"low":549,"close":549,"change":632,"percent_change":476,"volume":1094,"transactions":9,"vwap":549},"2025-12-31",11000,{"date":1096,"open":482,"high":482,"low":952,"close":952,"change":542,"percent_change":543,"volume":649,"transactions":9,"vwap":952},"2025-12-30",{"date":1098,"open":1099,"high":726,"low":1099,"close":875,"change":485,"percent_change":106,"volume":1100,"transactions":9,"vwap":875},"2025-12-29",24.571,24900,{"date":1102,"open":820,"high":820,"low":761,"close":589,"change":314,"percent_change":315,"volume":688,"transactions":9,"vwap":589},"2025-12-26",{"date":1104,"open":761,"high":604,"low":761,"close":820,"change":1105,"percent_change":502,"volume":1106,"transactions":9,"vwap":820},"2025-12-24",0.019,18400,{"date":1108,"open":473,"high":820,"low":479,"close":479,"change":1109,"percent_change":1110,"volume":175,"transactions":9,"vwap":479},"2025-12-23",-0.037,-0.15,{"date":1112,"open":473,"high":732,"low":1113,"close":1114,"change":1115,"percent_change":88,"volume":1116,"transactions":9,"vwap":1114},"2025-12-22",24.507,24.558,0.053,2100,{"date":1118,"open":473,"high":473,"low":549,"close":1029,"change":800,"percent_change":502,"volume":688,"transactions":9,"vwap":1029},"2025-12-19",{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":266,"percent_change":348,"volume":723,"transactions":9,"vwap":1121},"2025-12-18",24.485,{"date":1123,"open":558,"high":875,"low":1029,"close":1029,"change":266,"percent_change":348,"volume":663,"transactions":9,"vwap":1029},"2025-12-17",{"date":1125,"open":589,"high":589,"low":589,"close":589,"change":491,"percent_change":81,"volume":723,"transactions":9,"vwap":589},"2025-12-16",{"date":1127,"open":465,"high":465,"low":465,"close":465,"change":484,"percent_change":485,"volume":723,"transactions":9,"vwap":465},"2025-12-15",{"date":1129,"open":1039,"high":470,"low":1039,"close":470,"change":590,"percent_change":407,"volume":1130,"transactions":9,"vwap":470},"2025-12-12",4100,{"date":1132,"open":761,"high":761,"low":761,"close":761,"change":516,"percent_change":151,"volume":723,"transactions":9,"vwap":761},"2025-12-11",{"date":1134,"open":465,"high":558,"low":465,"close":558,"change":369,"percent_change":369,"volume":1130,"transactions":9,"vwap":558},"2025-12-10",{"date":1136,"open":465,"high":868,"low":465,"close":558,"change":800,"percent_change":502,"volume":1137,"transactions":9,"vwap":558},"2025-12-09",11700,{"date":1139,"open":465,"high":465,"low":465,"close":465,"change":611,"percent_change":361,"volume":723,"transactions":9,"vwap":465},"2025-12-08",{"date":1141,"open":465,"high":558,"low":465,"close":557,"change":1142,"percent_change":772,"volume":1143,"transactions":9,"vwap":557},"2025-12-05",0.021,3700,{"date":1145,"open":465,"high":465,"low":1146,"close":1146,"change":1147,"percent_change":266,"volume":1148,"transactions":9,"vwap":1146},"2025-12-04",24.479,-0.006,24400,{"date":1150,"open":1121,"high":1121,"low":1121,"close":1121,"change":535,"percent_change":266,"volume":723,"transactions":9,"vwap":1121},"2025-12-03",{"date":1152,"open":465,"high":465,"low":465,"close":465,"change":597,"percent_change":598,"volume":723,"transactions":9,"vwap":465},"2025-12-02",{"date":1154,"open":558,"high":589,"low":557,"close":589,"change":590,"percent_change":407,"volume":709,"transactions":9,"vwap":589},"2025-12-01",{"date":1156,"open":572,"high":572,"low":572,"close":572,"change":1157,"percent_change":392,"volume":691,"transactions":9,"vwap":572},"2025-11-28",-0.028,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":723,"transactions":9,"vwap":1160},"2025-11-26",24.598,-0.017,-0.07,{"date":1164,"open":975,"high":975,"low":975,"close":975,"change":845,"percent_change":810,"volume":723,"transactions":9,"vwap":975},"2025-11-25",{"date":1166,"open":1167,"high":617,"low":878,"close":756,"change":1168,"percent_change":414,"volume":657,"transactions":9,"vwap":756},"2025-11-24",24.613,0.008,{"date":1170,"open":975,"high":975,"low":827,"close":827,"change":857,"percent_change":800,"volume":691,"transactions":9,"vwap":827},"2025-11-21",{"date":1172,"open":732,"high":732,"low":732,"close":732,"change":484,"percent_change":485,"volume":729,"transactions":9,"vwap":732},"2025-11-20",{"date":1174,"open":991,"high":991,"low":991,"close":991,"change":551,"percent_change":552,"volume":723,"transactions":9,"vwap":991},"2025-11-19",{"date":1176,"open":878,"high":874,"low":473,"close":874,"change":883,"percent_change":884,"volume":861,"transactions":9,"vwap":874},"2025-11-18",{"date":1178,"open":1081,"high":1081,"low":1081,"close":1081,"change":632,"percent_change":476,"volume":369,"transactions":9,"vwap":1081},"2025-11-17",{"date":1180,"open":755,"high":755,"low":473,"close":473,"change":551,"percent_change":552,"volume":649,"transactions":9,"vwap":473},"2025-11-14",{"date":1182,"open":878,"high":878,"low":826,"close":826,"change":433,"percent_change":496,"volume":723,"transactions":9,"vwap":826},"2025-11-13",{"date":1184,"open":717,"high":717,"low":717,"close":717,"change":422,"percent_change":423,"volume":369,"transactions":9,"vwap":717},"2025-11-12",{"date":1186,"open":1187,"high":610,"low":595,"close":610,"change":883,"percent_change":1188,"volume":644,"transactions":9,"vwap":610},"2025-11-11",24.611,0.28,{"date":1190,"open":878,"high":878,"low":827,"close":827,"change":857,"percent_change":800,"volume":649,"transactions":9,"vwap":827},"2025-11-10",{"date":1192,"open":1193,"high":1193,"low":732,"close":732,"change":422,"percent_change":423,"volume":657,"transactions":9,"vwap":732},"2025-11-07",24.607,{"date":1195,"open":595,"high":868,"low":732,"close":715,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":715},"2025-11-06",0.065,0.26,5000,{"date":1200,"open":820,"high":572,"low":473,"close":1081,"change":361,"percent_change":510,"volume":758,"transactions":9,"vwap":1081},"2025-11-05",{"date":1202,"open":827,"high":827,"low":827,"close":827,"change":151,"percent_change":289,"volume":723,"transactions":9,"vwap":827},"2025-11-04",{"date":1204,"open":1205,"high":572,"low":1205,"close":1081,"change":1206,"percent_change":552,"volume":1207,"transactions":9,"vwap":1081},"2025-11-03",24.553,-0.049,3400,{"date":1209,"open":715,"high":715,"low":878,"close":1210,"change":1211,"percent_change":485,"volume":1212,"transactions":9,"vwap":1210},"2025-10-31",24.604,0.014,4000,{"date":1214,"open":732,"high":732,"low":732,"close":732,"change":1215,"percent_change":1046,"volume":369,"transactions":9,"vwap":732},"2025-10-30",-0.091,{"date":1217,"open":616,"high":616,"low":1218,"close":1218,"change":1219,"percent_change":605,"volume":729,"transactions":9,"vwap":1218},"2025-10-29",24.681,-0.059,{"date":1221,"open":667,"high":667,"low":656,"close":656,"change":598,"percent_change":1222,"volume":649,"transactions":9,"vwap":656},"2025-10-28",-0.56,{"date":1224,"open":656,"high":660,"low":656,"close":660,"change":784,"percent_change":1225,"volume":657,"transactions":9,"vwap":660},"2025-10-27",0.61,{"date":1227,"open":623,"high":623,"low":623,"close":623,"change":484,"percent_change":485,"volume":369,"transactions":9,"vwap":623},"2025-10-24",{"date":1229,"open":625,"high":625,"low":625,"close":625,"change":535,"percent_change":266,"volume":723,"transactions":9,"vwap":625},"2025-10-23",{"date":1231,"open":623,"high":623,"low":596,"close":596,"change":369,"percent_change":369,"volume":723,"transactions":9,"vwap":596},"2025-10-22",{"date":1233,"open":1234,"high":1234,"low":596,"close":596,"change":857,"percent_change":800,"volume":175,"transactions":9,"vwap":596},"2025-10-21",24.722,{"date":1236,"open":596,"high":596,"low":625,"close":625,"change":151,"percent_change":289,"volume":723,"transactions":9,"vwap":625},"2025-10-20",{"date":1238,"open":716,"high":618,"low":1239,"close":618,"change":516,"percent_change":151,"volume":1212,"transactions":9,"vwap":618},"2025-10-17",24.668,{"date":1241,"open":617,"high":610,"low":617,"close":610,"change":810,"percent_change":894,"volume":723,"transactions":9,"vwap":610},"2025-10-16",{"date":1243,"open":868,"high":667,"low":975,"close":975,"change":1142,"percent_change":772,"volume":1244,"transactions":9,"vwap":975},"2025-10-15",7300,{"date":1246,"open":715,"high":715,"low":1247,"close":1247,"change":1248,"percent_change":392,"volume":1116,"transactions":9,"vwap":1247},"2025-10-14",24.594,-0.026,{"date":1250,"open":715,"high":715,"low":715,"close":715,"change":1251,"percent_change":1252,"volume":369,"transactions":9,"vwap":715},"2025-10-13",0.079,0.32,{"date":1254,"open":807,"high":807,"low":1255,"close":1255,"change":1256,"percent_change":903,"volume":657,"transactions":9,"vwap":1255},"2025-10-10",24.541,0.061,{"date":1258,"open":770,"high":549,"low":770,"close":549,"change":857,"percent_change":800,"volume":723,"transactions":9,"vwap":549},"2025-10-09",{"date":1260,"open":558,"high":558,"low":470,"close":470,"change":369,"percent_change":369,"volume":723,"transactions":9,"vwap":470},"2025-10-08",{"date":1262,"open":482,"high":470,"low":482,"close":470,"change":516,"percent_change":151,"volume":723,"transactions":9,"vwap":470},"2025-10-07",{"date":1264,"open":501,"high":559,"low":501,"close":559,"change":611,"percent_change":361,"volume":649,"transactions":9,"vwap":559},"2025-10-06",{"date":1266,"open":549,"high":549,"low":470,"close":470,"change":1052,"percent_change":414,"volume":723,"transactions":9,"vwap":470},"2025-10-03",{"date":1268,"open":726,"high":726,"low":1039,"close":1269,"change":1270,"percent_change":516,"volume":1061,"transactions":9,"vwap":1269},"2025-10-02",24.468,0.003,{"date":1272,"open":549,"high":549,"low":770,"close":559,"change":414,"percent_change":415,"volume":1273,"transactions":9,"vwap":559},"2025-10-01",900,{"date":1275,"open":466,"high":501,"low":515,"close":1066,"change":516,"percent_change":151,"volume":1276,"transactions":9,"vwap":1066},"2025-09-30",5300,{"date":1278,"open":581,"high":1044,"low":581,"close":1044,"change":1279,"percent_change":452,"volume":723,"transactions":9,"vwap":1044},"2025-09-29",-0.066,{"date":1281,"open":1060,"high":647,"low":482,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2025-09-26",24.491,0.031,0.13,8700,{"date":1287,"open":770,"high":770,"low":770,"close":770,"change":314,"percent_change":315,"volume":723,"transactions":9,"vwap":770},"2025-09-25",{"date":1289,"open":470,"high":470,"low":470,"close":470,"change":266,"percent_change":348,"volume":369,"transactions":9,"vwap":470},"2025-09-24",{"date":1291,"open":814,"high":814,"low":814,"close":814,"change":1292,"percent_change":1045,"volume":723,"transactions":9,"vwap":814},"2025-09-23",-0.021,{"date":1294,"open":643,"high":643,"low":558,"close":1295,"change":1296,"percent_change":151,"volume":1297,"transactions":9,"vwap":1295},"2025-09-22",24.516,0.009,5500,{"date":1299,"open":557,"high":761,"low":465,"close":1113,"change":1300,"percent_change":1162,"volume":1301,"transactions":9,"vwap":1113},"2025-09-19",-0.018,4500,{"date":1303,"open":589,"high":589,"low":589,"close":589,"change":611,"percent_change":361,"volume":723,"transactions":9,"vwap":589},"2025-09-18",{"date":1305,"open":595,"high":595,"low":558,"close":972,"change":414,"percent_change":415,"volume":1306,"transactions":9,"vwap":972},"2025-09-17",7600,{"date":1308,"open":465,"high":1029,"low":465,"close":1029,"change":800,"percent_change":502,"volume":1198,"transactions":9,"vwap":1029},"2025-09-16",{"date":1310,"open":770,"high":1121,"low":770,"close":1121,"change":485,"percent_change":903,"volume":657,"transactions":9,"vwap":1121},"2025-09-15",{"date":1312,"open":1044,"high":1044,"low":1044,"close":1044,"change":597,"percent_change":598,"volume":723,"transactions":9,"vwap":1044},"2025-09-12",{"date":1314,"open":466,"high":770,"low":466,"close":770,"change":1315,"percent_change":1316,"volume":734,"transactions":9,"vwap":770},"2025-09-11",0.095,0.39,{"date":1318,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":58,"volume":369,"transactions":9,"vwap":443},"2025-09-10",{"date":1320,"open":399,"high":399,"low":399,"close":399,"change":800,"percent_change":502,"volume":723,"transactions":9,"vwap":399},"2025-09-09",{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":723,"transactions":9,"vwap":1323},"2025-09-08",24.235,0.193,0.8,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":131,"volume":723,"transactions":9,"vwap":1328},"2025-09-05",24.042,0.207,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":476,"percent_change":778,"volume":723,"transactions":9,"vwap":1333},"2025-09-04",23.789,23.835,{"date":1335,"open":322,"high":322,"low":322,"close":322,"change":476,"percent_change":778,"volume":723,"transactions":9,"vwap":322},"2025-09-03",{"date":1337,"open":323,"high":323,"low":329,"close":1338,"change":1339,"percent_change":932,"volume":652,"transactions":9,"vwap":1338},"2025-09-02",23.635,-0.084,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1147,"percent_change":422,"volume":1010,"transactions":9,"vwap":1344},"2025-08-29",23.71,23.73,23.719,{"date":1346,"open":1347,"high":1343,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-08-28",23.72,23.725,-0.068,-0.29,6200,{"date":1353,"open":288,"high":1354,"low":288,"close":1354,"change":1355,"percent_change":502,"volume":729,"transactions":9,"vwap":1354},"2025-08-27",23.793,0.018,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1168,"percent_change":414,"volume":1360,"transactions":9,"vwap":1359},"2025-08-26",23.77,23.775,13500,{"date":1362,"open":340,"high":1363,"low":1343,"close":1364,"change":1300,"percent_change":348,"volume":834,"transactions":9,"vwap":1364},"2025-08-25",23.81,23.767,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":444,"percent_change":136,"volume":729,"transactions":9,"vwap":1368},"2025-08-22",23.75,23.785,{"date":1370,"open":271,"high":1371,"low":1372,"close":1372,"change":21,"percent_change":733,"volume":1297,"transactions":9,"vwap":1372},"2025-08-21",23.695,23.675,{"date":1374,"open":1375,"high":340,"low":1376,"close":1367,"change":632,"percent_change":444,"volume":1351,"transactions":9,"vwap":1367},"2025-08-20",23.724,23.721,{"date":1378,"open":1343,"high":1343,"low":1348,"close":1348,"change":516,"percent_change":151,"volume":723,"transactions":9,"vwap":1348},"2025-08-19",{"date":1380,"open":323,"high":1381,"low":323,"close":1381,"change":516,"percent_change":151,"volume":729,"transactions":9,"vwap":1381},"2025-08-18",23.715,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":611,"percent_change":361,"volume":723,"transactions":9,"vwap":1384},"2025-08-15",23.705,{"date":1386,"open":1375,"high":288,"low":1381,"close":1381,"change":1162,"percent_change":1350,"volume":1387,"transactions":9,"vwap":1381},"2025-08-14",8500,{"date":1389,"open":1368,"high":1368,"low":1368,"close":1368,"change":516,"percent_change":151,"volume":723,"transactions":9,"vwap":1368},"2025-08-13",{"date":1391,"open":1359,"high":1359,"low":1359,"close":1359,"change":516,"percent_change":151,"volume":723,"transactions":9,"vwap":1359},"2025-08-12",{"date":1393,"open":288,"high":1394,"low":288,"close":1394,"change":485,"percent_change":903,"volume":788,"transactions":9,"vwap":1394},"2025-08-11",23.765,{"date":1396,"open":1384,"high":1384,"low":1384,"close":1384,"change":266,"percent_change":348,"volume":723,"transactions":9,"vwap":1384},"2025-08-08",{"date":1398,"open":1347,"high":1348,"low":1347,"close":1348,"change":800,"percent_change":502,"volume":688,"transactions":9,"vwap":1348},"2025-08-07",{"date":1400,"open":1343,"high":1343,"low":1384,"close":1384,"change":1045,"percent_change":249,"volume":688,"transactions":9,"vwap":1384},"2025-08-06",{"date":1402,"open":287,"high":1403,"low":1404,"close":1404,"change":314,"percent_change":315,"volume":1405,"transactions":9,"vwap":1404},"2025-08-05",23.83,23.795,10100,{"date":1407,"open":1403,"high":1403,"low":1408,"close":1363,"change":535,"percent_change":266,"volume":1116,"transactions":9,"vwap":1363},"2025-08-04",23.8,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":561,"percent_change":1325,"volume":788,"transactions":9,"vwap":1411},"2025-08-01",23.815,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":691,"transactions":9,"vwap":1414},"2025-07-31",23.625,0.089,0.38,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":723,"transactions":9,"vwap":1419},"2025-07-30",23.536,-0.179,-0.75,{"date":1423,"open":1381,"high":1381,"low":1381,"close":1381,"change":535,"percent_change":266,"volume":723,"transactions":9,"vwap":1381},"2025-07-29",{"date":1425,"open":1426,"high":1347,"low":1426,"close":1347,"change":1315,"percent_change":963,"volume":688,"transactions":9,"vwap":1347},"2025-07-28",23.64,{"date":1428,"open":1429,"high":1414,"low":1429,"close":1414,"change":1430,"percent_change":476,"volume":688,"transactions":9,"vwap":1414},"2025-07-25",23.611,0.024,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1283,"percent_change":1284,"volume":702,"transactions":9,"vwap":1435},"2025-07-24",23.554,23.62,23.601,{"date":1437,"open":321,"high":321,"low":321,"close":321,"change":433,"percent_change":434,"volume":723,"transactions":9,"vwap":321},"2025-07-23",{"date":1439,"open":1414,"high":1414,"low":1414,"close":1414,"change":1440,"percent_change":422,"volume":723,"transactions":9,"vwap":1414},"2025-07-22",-0.007,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":51,"volume":723,"transactions":9,"vwap":1443},"2025-07-21",23.632,0.116,{"date":1446,"open":321,"high":321,"low":1447,"close":1447,"change":1448,"percent_change":1350,"volume":749,"transactions":9,"vwap":1447},"2025-07-18",23.516,-0.069,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1046,"volume":723,"transactions":9,"vwap":1451},"2025-07-17",23.585,-0.087,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":723,"transactions":9,"vwap":1455},"2025-07-16",23.672,-0.103,-0.43,{"date":1459,"open":1359,"high":1359,"low":1359,"close":1359,"change":315,"percent_change":1460,"volume":723,"transactions":9,"vwap":1359},"2025-07-15",-0.25,{"date":1462,"open":1333,"high":1333,"low":1333,"close":1333,"change":484,"percent_change":485,"volume":729,"transactions":9,"vwap":1333},"2025-07-14",{"date":1464,"open":287,"high":287,"low":287,"close":287,"change":341,"percent_change":198,"volume":723,"transactions":9,"vwap":287},"2025-07-11",{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":369,"percent_change":369,"volume":723,"transactions":9,"vwap":1467},"2025-07-10",23.935,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1467,"change":414,"percent_change":1284,"volume":657,"transactions":9,"vwap":1467},"2025-07-09",23.95,23.89,{"date":1473,"open":1474,"high":1470,"low":1475,"close":1475,"change":361,"percent_change":111,"volume":788,"transactions":9,"vwap":1475},"2025-07-08",23.94,23.905,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":422,"percent_change":542,"volume":723,"transactions":9,"vwap":1478},"2025-07-07",23.945,{"date":1480,"open":1481,"high":358,"low":1481,"close":1482,"change":422,"percent_change":423,"volume":1483,"transactions":9,"vwap":1482},"2025-07-03",23.96,23.975,8100,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":800,"percent_change":502,"volume":723,"transactions":9,"vwap":1486},"2025-07-02",24.0049992,{"date":1488,"open":359,"high":359,"low":1489,"close":1489,"change":1161,"percent_change":1162,"volume":1212,"transactions":9,"vwap":1489},"2025-07-01",23.985,{"date":1491,"open":367,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":1252,"volume":649,"transactions":9,"vwap":1492},"2025-06-30",24.0020008,23.97,0.077,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":673,"percent_change":1498,"volume":369,"transactions":9,"vwap":1497},"2025-06-27",23.925,-0.42,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":369,"percent_change":369,"volume":1212,"transactions":9,"vwap":1502},"2025-06-26",24.040001,24.025,{"date":1504,"open":1502,"high":1502,"low":1502,"close":1502,"change":611,"percent_change":361,"volume":369,"transactions":9,"vwap":1502},"2025-06-25",{"date":1506,"open":359,"high":1507,"low":359,"close":1507,"change":369,"percent_change":369,"volume":749,"transactions":9,"vwap":1507},"2025-06-24",24.035,{"date":1509,"open":1510,"high":1510,"low":1507,"close":1507,"change":792,"percent_change":81,"volume":657,"transactions":9,"vwap":1507},"2025-06-23",24.056,{"date":1512,"open":1492,"high":1492,"low":1492,"close":1492,"change":1513,"percent_change":81,"volume":369,"transactions":9,"vwap":1492},"2025-06-20",0.034,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1109,"percent_change":1110,"volume":723,"transactions":9,"vwap":1517},"2025-06-18",24.01,23.968,{"date":1519,"open":359,"high":1486,"low":359,"close":1486,"change":1196,"percent_change":189,"volume":723,"transactions":9,"vwap":1486},"2025-06-17",{"date":1521,"open":1481,"high":1481,"low":1474,"close":1474,"change":314,"percent_change":315,"volume":723,"transactions":9,"vwap":1474},"2025-06-16",{"date":1523,"open":368,"high":368,"low":368,"close":368,"change":348,"percent_change":22,"volume":369,"transactions":9,"vwap":368},"2025-06-13",{"date":1525,"open":1526,"high":1526,"low":1507,"close":1507,"change":476,"percent_change":778,"volume":723,"transactions":9,"vwap":1507},"2025-06-12",24.049999,{"date":1528,"open":1529,"high":1481,"low":1530,"close":1467,"change":925,"percent_change":926,"volume":1531,"transactions":9,"vwap":1467},"2025-06-11",23.929,23.91,7900,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":673,"percent_change":1498,"volume":723,"transactions":9,"vwap":1534},"2025-06-10",23.88,{"date":1536,"open":1530,"high":358,"low":353,"close":358,"change":1537,"percent_change":87,"volume":982,"transactions":9,"vwap":358},"2025-06-09",0.175,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":423,"percent_change":1542,"volume":834,"transactions":9,"vwap":1541},"2025-06-06",23.86,23.805,-0.5,{"date":1544,"open":1470,"high":1470,"low":1545,"close":1497,"change":857,"percent_change":800,"volume":691,"transactions":9,"vwap":1497},"2025-06-05",23.92,{"date":1547,"open":1545,"high":358,"low":1545,"close":1545,"change":502,"percent_change":80,"volume":1094,"transactions":9,"vwap":1545},"2025-06-04",{"date":1549,"open":287,"high":1550,"low":287,"close":1550,"change":516,"percent_change":151,"volume":723,"transactions":9,"vwap":1550},"2025-06-03",23.84,{"date":1552,"open":1553,"high":1553,"low":1403,"close":1403,"change":1554,"percent_change":848,"volume":175,"transactions":9,"vwap":1403},"2025-06-02",23.87,-0.136,{"date":1556,"open":359,"high":359,"low":1481,"close":1557,"change":1558,"percent_change":407,"volume":1559,"transactions":9,"vwap":1557},"2025-05-30",23.966,-0.044,3600,{"date":1561,"open":1516,"high":1516,"low":367,"close":1516,"change":348,"percent_change":22,"volume":688,"transactions":9,"vwap":1516},"2025-05-29",{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":510,"percent_change":1565,"volume":723,"transactions":9,"vwap":1564},"2025-05-28",24.09,-0.66,{"date":1567,"open":1516,"high":947,"low":1516,"close":947,"change":1568,"percent_change":1569,"volume":175,"transactions":9,"vwap":947},"2025-05-27",0.275,1.15,{"date":1571,"open":358,"high":1572,"low":1481,"close":1482,"change":1573,"percent_change":903,"volume":175,"transactions":9,"vwap":1482},"2025-05-23",24.02,0.059,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":361,"volume":729,"transactions":9,"vwap":1577},"2025-05-22",23.921,23.916,-0.009,{"date":1580,"open":1501,"high":1501,"low":1497,"close":1497,"change":1581,"percent_change":1421,"volume":657,"transactions":9,"vwap":1497},"2025-05-21",-0.181,{"date":1583,"open":923,"high":930,"low":1584,"close":1585,"change":1279,"percent_change":452,"volume":1559,"transactions":9,"vwap":1585},"2025-05-20",24.1,24.106,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":551,"volume":657,"transactions":9,"vwap":1589},"2025-05-19",24.124,24.172,-0.011,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":415,"volume":723,"transactions":9,"vwap":1593},"2025-05-16",24.183,0.028,{"date":1596,"open":534,"high":534,"low":1597,"close":1597,"change":1598,"percent_change":58,"volume":723,"transactions":9,"vwap":1597},"2025-05-15",24.155,0.108,{"date":1600,"open":1601,"high":1526,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":702,"transactions":9,"vwap":1602},"2025-05-14",24.034,24.047001,-0.113,-0.47,{"date":1606,"open":1607,"high":923,"low":1607,"close":923,"change":800,"percent_change":502,"volume":729,"transactions":9,"vwap":923},"2025-05-13",24.14,{"date":1609,"open":1607,"high":1607,"low":1607,"close":1607,"change":266,"percent_change":348,"volume":723,"transactions":9,"vwap":1607},"2025-05-12",{"date":1611,"open":923,"high":923,"low":923,"close":923,"change":535,"percent_change":266,"volume":723,"transactions":9,"vwap":923},"2025-05-09",{"date":1613,"open":534,"high":529,"low":1614,"close":1614,"change":1615,"percent_change":542,"volume":702,"transactions":9,"vwap":1614},"2025-05-08",24.165,-0.031,{"date":1617,"open":1618,"high":420,"low":930,"close":1619,"change":1578,"percent_change":361,"volume":1620,"transactions":9,"vwap":1619},"2025-05-07",24.22,24.196,3200,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":762,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-05-06",24.2,24.205,0.44,51900,{"date":1628,"open":1629,"high":1629,"low":1584,"close":1584,"change":451,"percent_change":452,"volume":729,"transactions":9,"vwap":1584},"2025-05-05",24.105,{"date":1631,"open":1597,"high":1632,"low":1597,"close":1614,"change":1554,"percent_change":1222,"volume":649,"transactions":9,"vwap":1614},"2025-05-02",24.17,{"date":1634,"open":916,"high":522,"low":916,"close":1635,"change":792,"percent_change":81,"volume":1636,"transactions":9,"vwap":1635},"2025-05-01",24.301,14300,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":688,"transactions":9,"vwap":1639},"2025-04-30",24.268,0.073,0.3,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":845,"percent_change":810,"volume":1273,"transactions":9,"vwap":1646},"2025-04-29",24.154,24.199,24.195,{"date":1648,"open":383,"high":1593,"low":383,"close":1593,"change":1355,"percent_change":883,"volume":1649,"transactions":9,"vwap":1593},"2025-04-28",12400,{"date":1651,"open":923,"high":1614,"low":923,"close":1614,"change":810,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1614},"2025-04-25",0.21,124100,{"date":180,"open":383,"high":383,"low":1655,"close":1655,"change":597,"percent_change":598,"volume":723,"transactions":9,"vwap":1655},24.115]