[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RMOP":3,"homepage-market-summary":29,"stock-historical-RMOP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RMOP","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 Opportunistic Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.232,1.22376,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.39,23.46,23.24,23.44,-0.05,-0.21,335522.060072,25.61,23.16,93178.5153139761,9.4,538,{"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},75111,27415507.343808,-4.35,"2025-04-24",[182,185,193,201,212,222,232,241,251,261,271,280,289,298,307,315,324,334,342,350,361,370,380,387,394,403,413,424,433,441,450,458,465,475,485,492,503,512,521,529,536,542,552,561,568,576,584,590,599,610,617,625,631,637,647,657,668,675,682,690,699,703,708,712,716,722,729,736,740,745,750,755,760,767,773,779,784,787,793,797,801,806,812,817,820,825,832,835,839,843,846,850,855,859,862,868,875,879,885,891,896,901,907,911,914,918,924,928,931,934,938,944,947,950,953,956,960,965,969,973,977,980,983,986,989,992,997,1002,1005,1010,1013,1018,1024,1031,1037,1043,1049,1055,1061,1067,1071,1075,1082,1084,1089,1093,1096,1099,1102,1105,1109,1113,1118,1121,1125,1128,1131,1134,1139,1143,1147,1153,1156,1159,1163,1166,1168,1170,1172,1176,1179,1182,1185,1188,1191,1195,1198,1202,1207,1213,1219,1222,1225,1228,1231,1234,1239,1242,1245,1247,1250,1253,1257,1262,1267,1270,1273,1276,1279,1282,1285,1287,1291,1294,1297,1299,1302,1305,1308,1311,1316,1321,1324,1329,1332,1335,1338,1341,1344,1347,1352,1356,1359,1363,1366,1370,1373,1377,1381,1388,1391,1394,1399,1403,1408,1412,1415,1418,1421,1424,1426,1430,1436,1440,1443,1445,1448,1451,1455,1461,1465,1470,1476,1479,1483,1488,1492,1497,1500,1503,1506,1509,1511,1516,1519,1522,1526,1531,1536,1542,1547,1550,1557,1565,1570,1575,1581,1589,1593,1597,1601,1606,1613,1617,1621,1626,1630,1634,1639,1643,1646,1651,1654,1657,1660,1664,1669,1675,1681,1689,1696,1699,1702,1706,1710,1716,1719,1723,1730,1735,1742,1746,1750,1752,1756,1762,1767,1773,1779,1785,1789,1793,1797,1802,1808,1814,1819,1823,1826,1830,1835,1839,1844,1847,1851,1854,1858,1861,1866,1869,1875,1880,1883,1886,1889,1892,1896,1901,1906,1912,1916,1922,1925,1930,1934,1938,1942,1946,1949,1953,1955,1959,1962,1965,1968],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},892,23.4147,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":111,"volume":190,"transactions":191,"vwap":192},"2026-10-05",23.5,23.33,-0.04,363981.698535,1657,23.4198,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":189,"percent_change":111,"volume":198,"transactions":199,"vwap":200},"2026-10-02",23.68,23.42,23.48,125461.182,512,23.5035,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",23.54,23.59,23.47,23.52,0.102,0.44,182463.011351,717,23.5246,{"date":213,"open":196,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",23.55,23.36,23.418,0.223,0.96,206923.580199,999,23.4428,{"date":223,"open":224,"high":225,"low":25,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",23.25,23.31,23.195,-0.295,-1.26,111865.88266,774,23.216,{"date":233,"open":234,"high":234,"low":225,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",23.71,23.49,-0.28,-1.18,298721.2962,526,23.4596,{"date":242,"open":243,"high":244,"low":234,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",23.85,23.86,23.77,-0.145,-0.61,255260.9253,828,23.7742,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",24.04,23.83,23.915,-0.115,-0.48,86058.0693,376,23.8848,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",24.29,23.96,24.03,-0.2,-0.83,212341.1663,619,24.0437,{"date":272,"open":273,"high":263,"low":274,"close":275,"change":189,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",24.26,24.2,24.23,-0.16,231952.5753,483,24.2477,{"date":281,"open":282,"high":282,"low":275,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",24.32,24.27,0.02,0.08,60945.5723,160,24.2536,{"date":290,"open":273,"high":273,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",24.18,24.25,-0.065,-0.27,206958.4013,360,24.2001,{"date":299,"open":300,"high":300,"low":292,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",24.37,24.315,0.125,0.52,156226.4433,301,24.289,{"date":308,"open":309,"high":273,"low":310,"close":309,"change":311,"percent_change":284,"volume":312,"transactions":313,"vwap":314},"2026-09-16",24.19,24.1703,0.005,214828.7943,368,24.2182,{"date":316,"open":283,"high":263,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",24.17,24.185,-0.14,-0.58,490238.2023,502,24.2241,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",24.35,24.295,24.325,-0.005,-0.02,48893.1663,238,24.3133,{"date":335,"open":274,"high":300,"low":309,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",24.33,0.12,0.5,51846.1663,147,24.3291,{"date":343,"open":344,"high":344,"low":317,"close":345,"change":236,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",24.43,24.21,-1.14,185854.2773,162,24.2567,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",24.63,24.64,24.48,24.49,-0.11,-0.45,264553.4905,833,24.558,{"date":362,"open":352,"high":363,"low":364,"close":365,"change":330,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",24.67,24.58,24.6,-0.08,91147.743256,266,24.6297,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":151,"volume":377,"transactions":378,"vwap":379},"2026-09-04",24.6547,24.72,24.61,24.62,0.01,180554.3631,681,24.6811,{"date":381,"open":382,"high":383,"low":365,"close":374,"change":21,"percent_change":266,"volume":384,"transactions":385,"vwap":386},"2026-09-03",24.69,24.7199,56692.0835,289,24.6477,{"date":388,"open":353,"high":363,"low":374,"close":389,"change":390,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",24.66,0,112480.1603,399,24.6366,{"date":395,"open":396,"high":397,"low":365,"close":389,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",24.71,24.77,-0.15,-0.6,87179.48146,210,24.6514,{"date":404,"open":405,"high":406,"low":397,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",24.82,24.87,24.81,-0.09,-0.36,164514.453021,557,24.8076,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",24.93,24.97,24.895,24.9,-0.125,-0.5,133513.9607,686,24.933,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":311,"percent_change":284,"volume":430,"transactions":431,"vwap":432},"2026-08-27",25.04,25.22,24.98,25.025,201477.7237,521,25.0267,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":330,"percent_change":366,"volume":438,"transactions":439,"vwap":440},"2026-08-26",25.08,24.99,25.02,254273.7407,353,25.0259,{"date":442,"open":437,"high":443,"low":444,"close":426,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",25.06,25.01,0.0415,0.17,80236.5942,152,25.0255,{"date":451,"open":452,"high":426,"low":436,"close":453,"change":454,"percent_change":408,"volume":455,"transactions":456,"vwap":457},"2026-08-24",25.019,24.9985,-0.0215,316779.6022,346,25.0061,{"date":459,"open":460,"high":426,"low":461,"close":437,"change":329,"percent_change":330,"volume":462,"transactions":463,"vwap":464},"2026-08-21",25,24.96,232140.9062,829,25.0052,{"date":466,"open":467,"high":468,"low":469,"close":429,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",25.035,25.075,24.985,-0.025,-0.1,82275.0122,256,25.0136,{"date":476,"open":477,"high":478,"low":437,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",25.0601,25.09,25.05,0.1,0.4,46490.9038,165,25.0498,{"date":486,"open":460,"high":460,"low":487,"close":487,"change":488,"percent_change":247,"volume":489,"transactions":490,"vwap":491},"2026-08-18",24.95,-0.1524,46735.3688,296,24.9742,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",25.12,25.16,25.07,25.1024,-0.0567,-0.23,64293.665666,209,25.1281,{"date":504,"open":505,"high":505,"low":478,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",25.28,25.1591,-0.1109,-0.44,28973.11581,141,25.1558,{"date":513,"open":427,"high":514,"low":427,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",25.3,25.27,0.095,0.38,64187.5619,224,25.2621,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":311,"percent_change":284,"volume":526,"transactions":527,"vwap":528},"2026-08-12",25.21,25.17,25.175,68940.9017,131,25.1931,{"date":530,"open":524,"high":531,"low":532,"close":524,"change":376,"percent_change":151,"volume":533,"transactions":534,"vwap":535},"2026-08-11",25.19,25.1601,33025.2092,135,25.1729,{"date":537,"open":531,"high":505,"low":495,"close":495,"change":538,"percent_change":319,"volume":539,"transactions":540,"vwap":541},"2026-08-10",-0.0342,58837.4583,188,25.2018,{"date":543,"open":531,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",25.23,25.145,25.1942,0.0747,0.3,56729.2803,148,25.1983,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":448,"vwap":560},"2026-08-06",25.1,25.14,25.1195,-0.0147,-0.06,23943.8483,25.1224,{"date":562,"open":478,"high":555,"low":478,"close":563,"change":564,"percent_change":81,"volume":565,"transactions":566,"vwap":567},"2026-08-05",25.1342,0.0342,85048.4633,235,25.1248,{"date":569,"open":570,"high":571,"low":570,"close":554,"change":572,"percent_change":80,"volume":573,"transactions":574,"vwap":575},"2026-08-04",25.055,25.135,0.085,89233.810204,182,25.0936,{"date":577,"open":467,"high":426,"low":578,"close":579,"change":580,"percent_change":319,"volume":581,"transactions":582,"vwap":583},"2026-08-03",25.005,25.015,-0.035,21518.263611,134,25.0177,{"date":585,"open":435,"high":435,"low":586,"close":479,"change":330,"percent_change":366,"volume":587,"transactions":588,"vwap":589},"2026-07-31",24.981,68091.143899,326,25.0155,{"date":591,"open":592,"high":554,"low":593,"close":496,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",25.0001,24.955,-0.1586,-0.63,13253.256764,93,25.0467,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",25.25,25.31,25.2,25.2286,-0.0014,-0.01,163616.5294,928,25.267,{"date":611,"open":603,"high":601,"low":612,"close":544,"change":613,"percent_change":81,"volume":614,"transactions":615,"vwap":616},"2026-07-28",25.15,0.035,41535.5654,241,25.2184,{"date":618,"open":601,"high":601,"low":619,"close":620,"change":621,"percent_change":88,"volume":622,"transactions":623,"vwap":624},"2026-07-27",25.13,25.195,0.055,40807.8374,284,25.1901,{"date":626,"open":495,"high":603,"low":435,"close":555,"change":285,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",0.32,77766.3864,348,25.1573,{"date":632,"open":531,"high":531,"low":426,"close":443,"change":266,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",-0.79,59222.468,585,25.0922,{"date":638,"open":514,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",25.305,25.2423,25.26,-0.063,-0.25,86719.954,636,25.2592,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",25.39,25.3101,25.323,-0.047,-0.19,40234.0267,103,25.3301,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",25.3895,25.4,25.36,25.37,-0.03,-0.12,73245.3193,254,25.378,{"date":669,"open":670,"high":670,"low":671,"close":660,"change":376,"percent_change":151,"volume":672,"transactions":673,"vwap":674},"2026-07-17",25.42,25.345,36034.2383,278,25.3784,{"date":676,"open":660,"high":677,"low":678,"close":649,"change":189,"percent_change":276,"volume":679,"transactions":680,"vwap":681},"2026-07-16",25.41,25.34,97795.8841,1160,25.3856,{"date":683,"open":684,"high":685,"low":670,"close":684,"change":686,"percent_change":21,"volume":687,"transactions":688,"vwap":689},"2026-07-15",25.43,25.49,-0.012,57272.4191,2390,25.4464,{"date":691,"open":692,"high":685,"low":693,"close":694,"change":695,"percent_change":663,"volume":696,"transactions":697,"vwap":698},"2026-07-14",25.45,25.44,25.442,-0.008,57336.1891,1094,25.458,{"date":700,"open":685,"high":685,"low":660,"close":692,"change":189,"percent_change":276,"volume":701,"transactions":702,"vwap":692},"2026-07-13",105756.4894,837,{"date":704,"open":693,"high":705,"low":670,"close":685,"change":706,"percent_change":106,"volume":707,"transactions":9,"vwap":685},"2026-07-10",25.5,0.06,67100,{"date":709,"open":710,"high":685,"low":670,"close":684,"change":189,"percent_change":276,"volume":711,"transactions":9,"vwap":684},"2026-07-09",25.47,164100,{"date":713,"open":714,"high":705,"low":670,"close":710,"change":580,"percent_change":319,"volume":715,"transactions":9,"vwap":710},"2026-07-08",25.435,112400,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":236,"volume":721,"transactions":9,"vwap":719},"2026-07-07",25.58,25.505,-0.071,63400,{"date":723,"open":718,"high":724,"low":725,"close":726,"change":727,"percent_change":151,"volume":728,"transactions":9,"vwap":726},"2026-07-06",25.59,25.56,25.576,0.011,36900,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":613,"percent_change":81,"volume":735,"transactions":9,"vwap":734},"2026-07-02",25.54,25.57,25.53,25.565,138800,{"date":737,"open":724,"high":724,"low":719,"close":733,"change":738,"percent_change":330,"volume":739,"transactions":9,"vwap":733},"2026-07-01",-0.006,77500,{"date":741,"open":718,"high":718,"low":733,"close":742,"change":743,"percent_change":21,"volume":744,"transactions":9,"vwap":742},"2026-06-30",25.536,-0.014,126800,{"date":746,"open":724,"high":724,"low":685,"close":747,"change":748,"percent_change":276,"volume":749,"transactions":9,"vwap":747},"2026-06-29",25.55,-0.041,41400,{"date":751,"open":732,"high":24,"low":705,"close":752,"change":753,"percent_change":337,"volume":754,"transactions":9,"vwap":752},"2026-06-26",25.591,0.031,95400,{"date":756,"open":747,"high":732,"low":731,"close":725,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":725},"2026-06-25",0.05,0.2,53200,{"date":761,"open":705,"high":733,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-24",25.48,25.51,0.065,0.26,68000,{"date":768,"open":769,"high":762,"low":670,"close":770,"change":771,"percent_change":398,"volume":772,"transactions":9,"vwap":770},"2026-06-23",25.46,25.445,-0.037,89600,{"date":774,"open":692,"high":763,"low":692,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-22",25.482,0.017,0.07,60700,{"date":780,"open":693,"high":762,"low":693,"close":781,"change":782,"percent_change":548,"volume":783,"transactions":9,"vwap":781},"2026-06-18",25.465,0.075,51600,{"date":785,"open":769,"high":685,"low":661,"close":649,"change":330,"percent_change":366,"volume":786,"transactions":9,"vwap":649},"2026-06-17",83800,{"date":788,"open":649,"high":789,"low":790,"close":677,"change":791,"percent_change":706,"volume":792,"transactions":9,"vwap":677},"2026-06-16",25.455,25.38,0.015,69900,{"date":794,"open":693,"high":693,"low":662,"close":795,"change":613,"percent_change":81,"volume":796,"transactions":9,"vwap":795},"2026-06-15",25.395,66400,{"date":798,"open":799,"high":693,"low":514,"close":661,"change":21,"percent_change":266,"volume":800,"transactions":9,"vwap":661},"2026-06-12",25.35,129200,{"date":802,"open":671,"high":693,"low":602,"close":677,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":677},"2026-06-11",0.09,0.36,91400,{"date":807,"open":662,"high":662,"low":808,"close":809,"change":558,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-10",25.29,25.32,-0.24,62800,{"date":813,"open":795,"high":684,"low":814,"close":790,"change":777,"percent_change":815,"volume":816,"transactions":9,"vwap":790},"2026-06-09",25.33,0.28,207700,{"date":818,"open":678,"high":662,"low":808,"close":602,"change":663,"percent_change":664,"volume":819,"transactions":9,"vwap":602},"2026-06-08",49600,{"date":821,"open":602,"high":671,"low":505,"close":678,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":678},"2026-06-05",-0.018,-0.07,446400,{"date":826,"open":790,"high":790,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-04",25.325,25.358,0.028,0.11,96300,{"date":833,"open":514,"high":678,"low":601,"close":814,"change":311,"percent_change":284,"volume":834,"transactions":9,"vwap":814},"2026-06-03",47800,{"date":836,"open":601,"high":661,"low":601,"close":827,"change":837,"percent_change":480,"volume":838,"transactions":9,"vwap":827},"2026-06-02",0.025,158100,{"date":840,"open":641,"high":602,"low":841,"close":514,"change":757,"percent_change":758,"volume":842,"transactions":9,"vwap":514},"2026-06-01",25.18,225400,{"date":844,"open":523,"high":809,"low":603,"close":601,"change":480,"percent_change":481,"volume":845,"transactions":9,"vwap":601},"2026-05-29",78400,{"date":847,"open":478,"high":841,"low":848,"close":612,"change":21,"percent_change":266,"volume":849,"transactions":9,"vwap":612},"2026-05-28",25.065001,439100,{"date":851,"open":852,"high":853,"low":852,"close":603,"change":830,"percent_change":208,"volume":854,"transactions":9,"vwap":603},"2026-05-27",25.125,25.204,42100,{"date":856,"open":857,"high":555,"low":437,"close":478,"change":830,"percent_change":208,"volume":858,"transactions":9,"vwap":478},"2026-05-26",25.11,80200,{"date":860,"open":428,"high":444,"low":487,"close":428,"change":829,"percent_change":830,"volume":861,"transactions":9,"vwap":428},"2026-05-22",83600,{"date":863,"open":415,"high":461,"low":864,"close":865,"change":866,"percent_change":285,"volume":867,"transactions":9,"vwap":865},"2026-05-21",24.88,24.952,0.021,101900,{"date":869,"open":870,"high":469,"low":417,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-20",24.92,24.931,0.037,0.15,164000,{"date":876,"open":418,"high":870,"low":407,"close":877,"change":823,"percent_change":236,"volume":878,"transactions":9,"vwap":877},"2026-05-19",24.894,101200,{"date":880,"open":437,"high":437,"low":881,"close":882,"change":883,"percent_change":189,"volume":884,"transactions":9,"vwap":882},"2026-05-18",24.91,24.964,-0.011,45000,{"date":886,"open":478,"high":478,"low":870,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-15",24.975,-0.161,-0.64,36200,{"date":892,"open":852,"high":603,"low":554,"close":893,"change":894,"percent_change":284,"volume":895,"transactions":9,"vwap":893},"2026-05-14",25.136,0.006,71100,{"date":897,"open":524,"high":524,"low":554,"close":619,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":619},"2026-05-13",-0.078,-0.31,20500,{"date":902,"open":427,"high":427,"low":495,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-05-12",25.208,-0.032,-0.13,183900,{"date":908,"open":601,"high":909,"low":427,"close":910,"change":706,"percent_change":106,"volume":759,"transactions":9,"vwap":910},"2026-05-11",25.265,25.24,{"date":912,"open":910,"high":641,"low":495,"close":841,"change":390,"percent_change":390,"volume":913,"transactions":9,"vwap":841},"2026-05-08",64300,{"date":915,"open":427,"high":601,"low":841,"close":841,"change":916,"percent_change":653,"volume":917,"transactions":9,"vwap":841},"2026-05-07",-0.049,116000,{"date":919,"open":601,"high":601,"low":920,"close":921,"change":922,"percent_change":923,"volume":884,"transactions":9,"vwap":921},"2026-05-06",25.185,25.229,0.069,0.27,{"date":925,"open":612,"high":926,"low":555,"close":495,"change":284,"percent_change":285,"volume":927,"transactions":9,"vwap":495},"2026-05-05",25.199,89900,{"date":929,"open":427,"high":427,"low":554,"close":555,"change":189,"percent_change":276,"volume":930,"transactions":9,"vwap":555},"2026-05-04",97500,{"date":932,"open":841,"high":531,"low":555,"close":841,"change":757,"percent_change":758,"volume":933,"transactions":9,"vwap":841},"2026-05-01",18600,{"date":935,"open":495,"high":495,"low":857,"close":619,"change":936,"percent_change":873,"volume":937,"transactions":9,"vwap":619},"2026-04-30",0.038,168300,{"date":939,"open":495,"high":495,"low":478,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-29",25.091999,-0.188,-0.74,39200,{"date":945,"open":505,"high":808,"low":641,"close":505,"change":823,"percent_change":236,"volume":946,"transactions":9,"vwap":505},"2026-04-28",44400,{"date":948,"open":678,"high":662,"low":814,"close":799,"change":311,"percent_change":284,"volume":949,"transactions":9,"vwap":799},"2026-04-27",102600,{"date":951,"open":639,"high":662,"low":639,"close":671,"change":613,"percent_change":81,"volume":952,"transactions":9,"vwap":671},"2026-04-24",50800,{"date":954,"open":602,"high":814,"low":601,"close":602,"change":606,"percent_change":189,"volume":955,"transactions":9,"vwap":602},"2026-04-23",70300,{"date":957,"open":809,"high":814,"low":808,"close":809,"change":151,"percent_change":958,"volume":959,"transactions":9,"vwap":809},"2026-04-22",0.16,39800,{"date":961,"open":514,"high":602,"low":427,"close":505,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":505},"2026-04-21",-0.045,-0.18,59700,{"date":966,"open":827,"high":678,"low":967,"close":827,"change":791,"percent_change":706,"volume":968,"transactions":9,"vwap":827},"2026-04-20",25.315,32300,{"date":970,"open":514,"high":809,"low":909,"close":602,"change":971,"percent_change":303,"volume":972,"transactions":9,"vwap":602},"2026-04-17",0.13,95000,{"date":974,"open":975,"high":544,"low":841,"close":841,"change":284,"percent_change":285,"volume":976,"transactions":9,"vwap":841},"2026-04-16",25.215,40300,{"date":978,"open":505,"high":505,"low":612,"close":495,"change":663,"percent_change":664,"volume":979,"transactions":9,"vwap":495},"2026-04-15",49400,{"date":981,"open":531,"high":641,"low":531,"close":531,"change":606,"percent_change":189,"volume":982,"transactions":9,"vwap":531},"2026-04-14",190900,{"date":984,"open":612,"high":427,"low":612,"close":603,"change":706,"percent_change":106,"volume":985,"transactions":9,"vwap":603},"2026-04-13",16100,{"date":987,"open":524,"high":841,"low":494,"close":555,"change":390,"percent_change":390,"volume":988,"transactions":9,"vwap":555},"2026-04-10",43000,{"date":990,"open":494,"high":523,"low":857,"close":555,"change":777,"percent_change":815,"volume":991,"transactions":9,"vwap":555},"2026-04-09",55500,{"date":993,"open":857,"high":544,"low":994,"close":496,"change":995,"percent_change":958,"volume":996,"transactions":9,"vwap":496},"2026-04-08",25.049999,0.039,85000,{"date":998,"open":460,"high":999,"low":416,"close":1000,"change":727,"percent_change":151,"volume":1001,"transactions":9,"vwap":1000},"2026-04-07",25.040001,25.031,104000,{"date":1003,"open":460,"high":999,"low":1004,"close":437,"change":606,"percent_change":189,"volume":759,"transactions":9,"vwap":437},"2026-04-06",24.995,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":706,"percent_change":106,"volume":972,"transactions":9,"vwap":1008},"2026-04-02",24.965,25.030001,24.935,{"date":1011,"open":416,"high":1008,"low":870,"close":416,"change":480,"percent_change":481,"volume":1012,"transactions":9,"vwap":416},"2026-04-01",60900,{"date":1014,"open":1015,"high":881,"low":1016,"close":406,"change":971,"percent_change":101,"volume":1017,"transactions":9,"vwap":406},"2026-03-31",24.85,24.79,77600,{"date":1019,"open":373,"high":1020,"low":363,"close":1021,"change":1022,"percent_change":408,"volume":1023,"transactions":9,"vwap":1021},"2026-03-30",24.75,24.74,-0.022,59100,{"date":1025,"open":1026,"high":397,"low":1027,"close":1028,"change":1029,"percent_change":356,"volume":1030,"transactions":9,"vwap":1028},"2026-03-27",24.7,24.65,24.762,-0.028,33000,{"date":1032,"open":1033,"high":1015,"low":1034,"close":1016,"change":1035,"percent_change":319,"volume":1036,"transactions":9,"vwap":1016},"2026-03-26",24.815,24.78,-0.034,55000,{"date":1038,"open":1039,"high":1040,"low":1020,"close":1040,"change":1041,"percent_change":481,"volume":1042,"transactions":9,"vwap":1040},"2026-03-25",24.8,24.824,0.099,68100,{"date":1044,"open":1015,"high":1015,"low":1026,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-24",24.725,-0.169,-0.68,82000,{"date":1050,"open":1051,"high":870,"low":1052,"close":877,"change":1053,"percent_change":804,"volume":1054,"transactions":9,"vwap":877},"2026-03-23",24.882,24.84,0.089,100600,{"date":1056,"open":469,"high":436,"low":1039,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-20",24.805,-0.269,-1.07,49500,{"date":1062,"open":1063,"high":478,"low":437,"close":1064,"change":1065,"percent_change":471,"volume":1066,"transactions":9,"vwap":1064},"2026-03-19",25.075001,25.073999,-0.026,64500,{"date":1068,"open":555,"high":1069,"low":478,"close":554,"change":21,"percent_change":266,"volume":1070,"transactions":9,"vwap":554},"2026-03-18",25.155,36300,{"date":1072,"open":494,"high":1073,"low":554,"close":612,"change":1074,"percent_change":446,"volume":890,"transactions":9,"vwap":612},"2026-03-17",25.161,0.042,{"date":1076,"open":555,"high":555,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-16",25.059999,25.108,0.058,0.23,81100,{"date":1083,"open":429,"high":496,"low":444,"close":994,"change":782,"percent_change":548,"volume":778,"transactions":9,"vwap":994},"2026-03-13",{"date":1085,"open":1008,"high":999,"low":1086,"close":887,"change":471,"percent_change":1087,"volume":1088,"transactions":9,"vwap":887},"2026-03-12",24.94,-0.4,140500,{"date":1090,"open":554,"high":494,"low":994,"close":1063,"change":293,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1063},"2026-03-11",-0.26,40600,{"date":1094,"open":495,"high":841,"low":857,"close":555,"change":21,"percent_change":266,"volume":1095,"transactions":9,"vwap":555},"2026-03-10",239300,{"date":1097,"open":857,"high":603,"low":857,"close":531,"change":390,"percent_change":390,"volume":1098,"transactions":9,"vwap":531},"2026-03-09",23700,{"date":1100,"open":478,"high":531,"low":496,"close":531,"change":791,"percent_change":706,"volume":1101,"transactions":9,"vwap":531},"2026-03-06",61100,{"date":1103,"open":494,"high":603,"low":494,"close":525,"change":580,"percent_change":319,"volume":1104,"transactions":9,"vwap":525},"2026-03-05",55200,{"date":1106,"open":1107,"high":515,"low":531,"close":523,"change":376,"percent_change":151,"volume":1108,"transactions":9,"vwap":523},"2026-03-04",25.219,74800,{"date":1110,"open":544,"high":544,"low":555,"close":603,"change":419,"percent_change":1111,"volume":1112,"transactions":9,"vwap":603},"2026-03-03",-0.49,81200,{"date":1114,"open":670,"high":670,"low":514,"close":827,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":827},"2026-03-02",-0.075,-0.3,23100,{"date":1119,"open":685,"high":685,"low":662,"close":660,"change":706,"percent_change":106,"volume":1120,"transactions":9,"vwap":660},"2026-02-27",156400,{"date":1122,"open":809,"high":1123,"low":809,"close":678,"change":823,"percent_change":236,"volume":1124,"transactions":9,"vwap":678},"2026-02-26",25.349,55400,{"date":1126,"open":662,"high":670,"low":799,"close":677,"change":376,"percent_change":151,"volume":1127,"transactions":9,"vwap":677},"2026-02-25",111100,{"date":1129,"open":677,"high":677,"low":827,"close":660,"change":782,"percent_change":548,"volume":1130,"transactions":9,"vwap":660},"2026-02-24",129600,{"date":1132,"open":544,"high":678,"low":544,"close":827,"change":613,"percent_change":81,"volume":1133,"transactions":9,"vwap":827},"2026-02-23",166600,{"date":1135,"open":814,"high":814,"low":641,"close":808,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":808},"2026-02-20",0.007,0.03,53500,{"date":1140,"open":514,"high":602,"low":515,"close":1141,"change":1142,"percent_change":376,"volume":1101,"transactions":9,"vwap":1141},"2026-02-19",25.283,0.003,{"date":1144,"open":602,"high":602,"low":1145,"close":505,"change":311,"percent_change":284,"volume":1146,"transactions":9,"vwap":505},"2026-02-18",25.255,30600,{"date":1148,"open":601,"high":505,"low":921,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-17",25.275,0.045,0.18,68700,{"date":1154,"open":809,"high":809,"low":523,"close":544,"change":1137,"percent_change":337,"volume":1155,"transactions":9,"vwap":544},"2026-02-13",70600,{"date":1157,"open":515,"high":515,"low":495,"close":603,"change":706,"percent_change":106,"volume":1158,"transactions":9,"vwap":603},"2026-02-12",52600,{"date":1160,"open":619,"high":524,"low":1161,"close":555,"change":21,"percent_change":266,"volume":1162,"transactions":9,"vwap":555},"2026-02-11",25.115,56000,{"date":1164,"open":524,"high":544,"low":495,"close":531,"change":151,"percent_change":958,"volume":1165,"transactions":9,"vwap":531},"2026-02-10",25500,{"date":1167,"open":494,"high":524,"low":857,"close":612,"change":782,"percent_change":548,"volume":1152,"transactions":9,"vwap":612},"2026-02-09",{"date":1169,"open":524,"high":524,"low":1063,"close":1063,"change":470,"percent_change":471,"volume":1060,"transactions":9,"vwap":1063},"2026-02-06",{"date":1171,"open":554,"high":554,"low":496,"close":554,"change":757,"percent_change":758,"volume":900,"transactions":9,"vwap":554},"2026-02-05",{"date":1173,"open":467,"high":435,"low":437,"close":994,"change":1174,"percent_change":558,"volume":1175,"transactions":9,"vwap":994},"2026-02-04",-0.015,47300,{"date":1177,"open":999,"high":848,"low":1008,"close":848,"change":837,"percent_change":480,"volume":1178,"transactions":9,"vwap":848},"2026-02-03",39300,{"date":1180,"open":1077,"high":496,"low":999,"close":999,"change":606,"percent_change":189,"volume":1181,"transactions":9,"vwap":999},"2026-02-02",17300,{"date":1183,"open":444,"high":435,"low":444,"close":994,"change":151,"percent_change":958,"volume":1184,"transactions":9,"vwap":994},"2026-01-30",125900,{"date":1186,"open":1077,"high":1077,"low":460,"close":444,"change":664,"percent_change":257,"volume":1187,"transactions":9,"vwap":444},"2026-01-29",54200,{"date":1189,"open":531,"high":531,"low":478,"close":619,"change":376,"percent_change":151,"volume":1190,"transactions":9,"vwap":619},"2026-01-28",82800,{"date":1192,"open":1193,"high":495,"low":494,"close":494,"change":329,"percent_change":330,"volume":1194,"transactions":9,"vwap":494},"2026-01-27",25.124,39600,{"date":1196,"open":555,"high":603,"low":494,"close":852,"change":284,"percent_change":285,"volume":1197,"transactions":9,"vwap":852},"2026-01-26",82200,{"date":1199,"open":857,"high":619,"low":554,"close":1200,"change":1201,"percent_change":376,"volume":721,"transactions":9,"vwap":1200},"2026-01-23",25.105,0.002,{"date":1203,"open":994,"high":857,"low":994,"close":1204,"change":1205,"percent_change":480,"volume":1206,"transactions":9,"vwap":1204},"2026-01-22",25.103,0.024,56900,{"date":1208,"open":460,"high":435,"low":1209,"close":1210,"change":1211,"percent_change":337,"volume":1212,"transactions":9,"vwap":1210},"2026-01-21",24.998,25.079,0.029,918600,{"date":1214,"open":435,"high":857,"low":1215,"close":994,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":994},"2026-01-20",25.014,-0.085,-0.34,12200,{"date":1220,"open":603,"high":603,"low":619,"close":571,"change":580,"percent_change":319,"volume":1221,"transactions":9,"vwap":571},"2026-01-16",223300,{"date":1223,"open":531,"high":531,"low":1069,"close":524,"change":606,"percent_change":189,"volume":1224,"transactions":9,"vwap":524},"2026-01-15",35200,{"date":1226,"open":910,"high":601,"low":612,"close":841,"change":1150,"percent_change":1151,"volume":1227,"transactions":9,"vwap":841},"2026-01-14",48000,{"date":1229,"open":1069,"high":1069,"low":619,"close":571,"change":791,"percent_change":706,"volume":1230,"transactions":9,"vwap":571},"2026-01-13",12500,{"date":1232,"open":495,"high":524,"low":857,"close":494,"change":189,"percent_change":276,"volume":1233,"transactions":9,"vwap":494},"2026-01-12",42700,{"date":1235,"open":1236,"high":1237,"low":555,"close":495,"change":151,"percent_change":958,"volume":1238,"transactions":9,"vwap":495},"2026-01-09",25.141,25.172,21800,{"date":1240,"open":554,"high":524,"low":554,"close":494,"change":21,"percent_change":266,"volume":1241,"transactions":9,"vwap":494},"2026-01-08",25100,{"date":1243,"open":555,"high":525,"low":494,"close":524,"change":803,"percent_change":804,"volume":1244,"transactions":9,"vwap":524},"2026-01-07",46300,{"date":1246,"open":554,"high":494,"low":994,"close":435,"change":311,"percent_change":284,"volume":959,"transactions":9,"vwap":435},"2026-01-06",{"date":1248,"open":544,"high":544,"low":994,"close":1063,"change":284,"percent_change":285,"volume":1249,"transactions":9,"vwap":1063},"2026-01-05",73400,{"date":1251,"open":1252,"high":496,"low":999,"close":570,"change":837,"percent_change":480,"volume":721,"transactions":9,"vwap":570},"2026-01-02",25.041,{"date":1254,"open":437,"high":994,"low":1255,"close":1008,"change":390,"percent_change":390,"volume":1256,"transactions":9,"vwap":1008},"2025-12-31",25.014999,123700,{"date":1258,"open":554,"high":554,"low":428,"close":1008,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1008},"2025-12-30",-0.103,-0.41,410000,{"date":1263,"open":555,"high":495,"low":554,"close":1264,"change":1265,"percent_change":446,"volume":1266,"transactions":9,"vwap":1264},"2025-12-29",25.133,0.043,58000,{"date":1268,"open":494,"high":619,"low":435,"close":478,"change":663,"percent_change":664,"volume":1269,"transactions":9,"vwap":478},"2025-12-26",55100,{"date":1271,"open":554,"high":494,"low":496,"close":494,"change":1137,"percent_change":337,"volume":1272,"transactions":9,"vwap":494},"2025-12-24",76900,{"date":1274,"open":612,"high":612,"low":999,"close":478,"change":606,"percent_change":189,"volume":1275,"transactions":9,"vwap":478},"2025-12-23",25000,{"date":1277,"open":478,"high":554,"low":994,"close":554,"change":151,"percent_change":958,"volume":1278,"transactions":9,"vwap":554},"2025-12-22",52400,{"date":1280,"open":848,"high":478,"low":994,"close":1077,"change":606,"percent_change":189,"volume":1281,"transactions":9,"vwap":1077},"2025-12-19",83200,{"date":1283,"open":612,"high":612,"low":994,"close":496,"change":606,"percent_change":189,"volume":1284,"transactions":9,"vwap":496},"2025-12-18",27800,{"date":1286,"open":478,"high":554,"low":994,"close":435,"change":663,"percent_change":664,"volume":1184,"transactions":9,"vwap":435},"2025-12-17",{"date":1288,"open":994,"high":495,"low":1289,"close":857,"change":764,"percent_change":765,"volume":1290,"transactions":9,"vwap":857},"2025-12-16",25.045,91200,{"date":1292,"open":435,"high":435,"low":436,"close":1289,"change":376,"percent_change":151,"volume":1293,"transactions":9,"vwap":1289},"2025-12-15",74200,{"date":1295,"open":1008,"high":1077,"low":437,"close":467,"change":1115,"percent_change":1116,"volume":1296,"transactions":9,"vwap":467},"2025-12-12",44100,{"date":1298,"open":555,"high":555,"low":496,"close":857,"change":284,"percent_change":285,"volume":783,"transactions":9,"vwap":857},"2025-12-11",{"date":1300,"open":495,"high":495,"low":444,"close":478,"change":285,"percent_change":627,"volume":1301,"transactions":9,"vwap":478},"2025-12-10",79500,{"date":1303,"open":1077,"high":1077,"low":436,"close":444,"change":329,"percent_change":330,"volume":1304,"transactions":9,"vwap":444},"2025-12-09",76100,{"date":1306,"open":437,"high":999,"low":460,"close":1255,"change":1174,"percent_change":558,"volume":1307,"transactions":9,"vwap":1255},"2025-12-08",74400,{"date":1309,"open":1008,"high":554,"low":460,"close":1008,"change":621,"percent_change":88,"volume":1310,"transactions":9,"vwap":1008},"2025-12-05",101100,{"date":1312,"open":1313,"high":437,"low":416,"close":887,"change":1314,"percent_change":643,"volume":1315,"transactions":9,"vwap":887},"2025-12-04",25.0090008,-0.062,59900,{"date":1317,"open":1063,"high":1063,"low":416,"close":1318,"change":1319,"percent_change":606,"volume":1320,"transactions":9,"vwap":1318},"2025-12-03",25.037001,-0.003,183500,{"date":1322,"open":495,"high":495,"low":460,"close":999,"change":962,"percent_change":963,"volume":1323,"transactions":9,"vwap":999},"2025-12-02",59200,{"date":1325,"open":555,"high":555,"low":1326,"close":1327,"change":293,"percent_change":1091,"volume":1328,"transactions":9,"vwap":1327},"2025-12-01",25.049,25.084999,129500,{"date":1330,"open":1331,"high":525,"low":555,"close":612,"change":606,"percent_change":189,"volume":1066,"transactions":9,"vwap":612},"2025-11-28",25.165,{"date":1333,"open":531,"high":531,"low":857,"close":495,"change":558,"percent_change":810,"volume":1334,"transactions":9,"vwap":495},"2025-11-26",137600,{"date":1336,"open":603,"high":427,"low":524,"close":427,"change":837,"percent_change":480,"volume":1337,"transactions":9,"vwap":427},"2025-11-25",101000,{"date":1339,"open":841,"high":544,"low":841,"close":620,"change":311,"percent_change":284,"volume":1340,"transactions":9,"vwap":620},"2025-11-24",68300,{"date":1342,"open":603,"high":544,"low":841,"close":531,"change":606,"percent_change":189,"volume":1343,"transactions":9,"vwap":531},"2025-11-21",31900,{"date":1345,"open":841,"high":523,"low":524,"close":603,"change":727,"percent_change":151,"volume":1346,"transactions":9,"vwap":603},"2025-11-20",60200,{"date":1348,"open":515,"high":515,"low":525,"close":1349,"change":1350,"percent_change":-6,"volume":1351,"transactions":9,"vwap":1349},"2025-11-19",25.189,-0.001,61600,{"date":1353,"open":641,"high":641,"low":1354,"close":531,"change":791,"percent_change":706,"volume":1355,"transactions":9,"vwap":531},"2025-11-18",25.154,131600,{"date":1357,"open":857,"high":603,"low":857,"close":525,"change":791,"percent_change":706,"volume":1358,"transactions":9,"vwap":525},"2025-11-17",35300,{"date":1360,"open":1361,"high":524,"low":619,"close":495,"change":606,"percent_change":189,"volume":1362,"transactions":9,"vwap":495},"2025-11-14",25.157,166500,{"date":1364,"open":524,"high":841,"low":612,"close":524,"change":21,"percent_change":266,"volume":1365,"transactions":9,"vwap":524},"2025-11-13",106500,{"date":1367,"open":544,"high":544,"low":841,"close":427,"change":366,"percent_change":1368,"volume":1369,"transactions":9,"vwap":427},"2025-11-12",-0.32,13300,{"date":1371,"open":524,"high":514,"low":524,"close":514,"change":337,"percent_change":44,"volume":1372,"transactions":9,"vwap":514},"2025-11-11",280900,{"date":1374,"open":523,"high":523,"low":555,"close":841,"change":1375,"percent_change":81,"volume":1376,"transactions":9,"vwap":841},"2025-11-10",0.036,40400,{"date":1378,"open":524,"high":531,"low":555,"close":1379,"change":695,"percent_change":663,"volume":1380,"transactions":9,"vwap":1379},"2025-11-07",25.144,44700,{"date":1382,"open":612,"high":495,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-11-06",25.131,25.152,0.052,0.21,13500,{"date":1389,"open":1200,"high":857,"low":435,"close":554,"change":558,"percent_change":810,"volume":1390,"transactions":9,"vwap":554},"2025-11-05",65000,{"date":1392,"open":478,"high":1331,"low":478,"close":495,"change":764,"percent_change":765,"volume":1393,"transactions":9,"vwap":495},"2025-11-04",55300,{"date":1395,"open":515,"high":515,"low":435,"close":1396,"change":1397,"percent_change":499,"volume":1398,"transactions":9,"vwap":1396},"2025-11-03",25.094999,-0.059,43400,{"date":1400,"open":555,"high":603,"low":494,"close":1354,"change":1401,"percent_change":706,"volume":1402,"transactions":9,"vwap":1354},"2025-10-31",0.014,46600,{"date":1404,"open":994,"high":841,"low":1405,"close":555,"change":319,"percent_change":1406,"volume":1407,"transactions":9,"vwap":555},"2025-10-30",25.042999,-0.55,44800,{"date":1409,"open":1410,"high":661,"low":515,"close":505,"change":962,"percent_change":963,"volume":1411,"transactions":9,"vwap":505},"2025-10-29",25.297,31100,{"date":1413,"open":809,"high":799,"low":808,"close":827,"change":837,"percent_change":480,"volume":1414,"transactions":9,"vwap":827},"2025-10-28",20400,{"date":1416,"open":809,"high":661,"low":505,"close":514,"change":330,"percent_change":366,"volume":1417,"transactions":9,"vwap":514},"2025-10-27",22000,{"date":1419,"open":814,"high":790,"low":809,"close":809,"change":606,"percent_change":189,"volume":1420,"transactions":9,"vwap":809},"2025-10-24",62400,{"date":1422,"open":602,"high":661,"low":514,"close":814,"change":376,"percent_change":151,"volume":1423,"transactions":9,"vwap":814},"2025-10-23",30400,{"date":1425,"open":602,"high":661,"low":505,"close":809,"change":791,"percent_change":706,"volume":1023,"transactions":9,"vwap":809},"2025-10-22",{"date":1427,"open":1428,"high":809,"low":515,"close":639,"change":329,"percent_change":330,"volume":1429,"transactions":9,"vwap":639},"2025-10-21",25.317,34600,{"date":1431,"open":809,"high":1432,"low":1433,"close":602,"change":1434,"percent_change":971,"volume":1435,"transactions":9,"vwap":602},"2025-10-20",25.335,25.303,0.034,96900,{"date":1437,"open":427,"high":505,"low":427,"close":1438,"change":1439,"percent_change":627,"volume":1296,"transactions":9,"vwap":1438},"2025-10-17",25.276,0.081,{"date":1441,"open":531,"high":620,"low":1442,"close":620,"change":284,"percent_change":285,"volume":1423,"transactions":9,"vwap":620},"2025-10-16",25.166,{"date":1444,"open":531,"high":544,"low":857,"close":525,"change":621,"percent_change":88,"volume":1233,"transactions":9,"vwap":525},"2025-10-15",{"date":1446,"open":841,"high":841,"low":435,"close":494,"change":189,"percent_change":276,"volume":1447,"transactions":9,"vwap":494},"2025-10-14",16600,{"date":1449,"open":554,"high":495,"low":554,"close":495,"change":480,"percent_change":481,"volume":1450,"transactions":9,"vwap":495},"2025-10-13",2700,{"date":1452,"open":1453,"high":554,"low":1453,"close":1077,"change":376,"percent_change":151,"volume":1454,"transactions":9,"vwap":1077},"2025-10-10",25.056999,17200,{"date":1456,"open":1457,"high":994,"low":416,"close":994,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":994},"2025-10-09",24.987,0.048,0.19,24000,{"date":1462,"open":460,"high":437,"low":1004,"close":1463,"change":727,"percent_change":151,"volume":1464,"transactions":9,"vwap":1463},"2025-10-08",25.0020008,62600,{"date":1466,"open":461,"high":444,"low":461,"close":1467,"change":1468,"percent_change":1151,"volume":1469,"transactions":9,"vwap":1467},"2025-10-07",24.991,0.046,24700,{"date":1471,"open":1472,"high":428,"low":1473,"close":1474,"change":962,"percent_change":963,"volume":1475,"transactions":9,"vwap":1474},"2025-10-06",24.925,24.905,24.945,60300,{"date":1477,"open":436,"high":429,"low":1086,"close":436,"change":606,"percent_change":189,"volume":1478,"transactions":9,"vwap":436},"2025-10-03",27500,{"date":1480,"open":1086,"high":444,"low":1086,"close":460,"change":1481,"percent_change":803,"volume":1482,"transactions":9,"vwap":460},"2025-10-02",0.023,28200,{"date":1484,"open":436,"high":436,"low":1485,"close":1486,"change":613,"percent_change":81,"volume":1487,"transactions":9,"vwap":1486},"2025-10-01",24.934,24.977,11400,{"date":1489,"open":406,"high":1007,"low":406,"close":1490,"change":1491,"percent_change":1151,"volume":946,"transactions":9,"vwap":1490},"2025-09-30",24.942,0.044,{"date":1493,"open":1052,"high":881,"low":1052,"close":1494,"change":1495,"percent_change":1496,"volume":1447,"transactions":9,"vwap":1494},"2025-09-29",24.898,-0.092,-0.37,{"date":1498,"open":415,"high":460,"low":415,"close":436,"change":706,"percent_change":106,"volume":1499,"transactions":9,"vwap":436},"2025-09-26",20600,{"date":1501,"open":418,"high":461,"low":864,"close":415,"change":606,"percent_change":189,"volume":1502,"transactions":9,"vwap":415},"2025-09-25",51000,{"date":1504,"open":487,"high":487,"low":415,"close":1086,"change":1115,"percent_change":1116,"volume":1505,"transactions":9,"vwap":1086},"2025-09-24",1700,{"date":1507,"open":999,"high":999,"low":428,"close":1255,"change":390,"percent_change":390,"volume":1508,"transactions":9,"vwap":1255},"2025-09-23",99900,{"date":1510,"open":416,"high":1008,"low":1086,"close":1255,"change":1350,"percent_change":-6,"volume":1241,"transactions":9,"vwap":1255},"2025-09-22",{"date":1512,"open":416,"high":1008,"low":461,"close":1513,"change":1514,"percent_change":390,"volume":1515,"transactions":9,"vwap":1513},"2025-09-19",25.016001,0.001,18000,{"date":1517,"open":1474,"high":1255,"low":1474,"close":1255,"change":1319,"percent_change":606,"volume":1518,"transactions":9,"vwap":1255},"2025-09-18",37300,{"date":1520,"open":436,"high":555,"low":1486,"close":1521,"change":777,"percent_change":815,"volume":1272,"transactions":9,"vwap":1521},"2025-09-17",25.018,{"date":1523,"open":487,"high":416,"low":415,"close":1524,"change":1525,"percent_change":777,"volume":1398,"transactions":9,"vwap":1524},"2025-09-16",24.948,0.018,{"date":1527,"open":418,"high":1528,"low":1529,"close":415,"change":572,"percent_change":80,"volume":1530,"transactions":9,"vwap":415},"2025-09-15",24.959,24.89,46900,{"date":1532,"open":1015,"high":864,"low":1016,"close":1533,"change":1534,"percent_change":606,"volume":1535,"transactions":9,"vwap":1533},"2025-09-12",24.845,-0.002,98200,{"date":1537,"open":1538,"high":881,"low":405,"close":1539,"change":1540,"percent_change":126,"volume":1541,"transactions":9,"vwap":1539},"2025-09-11",24.825,24.847,0.117,56100,{"date":1543,"open":1026,"high":1016,"low":1026,"close":1544,"change":803,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-09-10",24.73,0.37,64700,{"date":1548,"open":1549,"high":382,"low":374,"close":353,"change":621,"percent_change":88,"volume":1060,"transactions":9,"vwap":353},"2025-09-09",24.649,{"date":1551,"open":1552,"high":352,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-09-08",24.45,24.585,0.186,0.76,28600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1066,"transactions":9,"vwap":1562},"2025-09-05",24.38,24.44,24.367,24.399,0.189,0.78,{"date":1566,"open":1567,"high":292,"low":1568,"close":345,"change":830,"percent_change":136,"volume":1569,"transactions":9,"vwap":345},"2025-09-04",24.15,24.1,63200,{"date":1571,"open":1572,"high":291,"low":1573,"close":1568,"change":803,"percent_change":1545,"volume":1574,"transactions":9,"vwap":1568},"2025-09-03",24.059999,24.040001,150500,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1217,"volume":1580,"transactions":9,"vwap":1578},"2025-09-02",24.07,24.01,-0.081,112900,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-08-29",24.08,24.13,24.091,-0.069,-0.29,47100,{"date":1590,"open":1583,"high":1591,"low":1583,"close":1591,"change":962,"percent_change":653,"volume":1592,"transactions":9,"vwap":1591},"2025-08-28",24.16,19200,{"date":1594,"open":1584,"high":345,"low":1584,"close":1595,"change":837,"percent_change":480,"volume":1596,"transactions":9,"vwap":1595},"2025-08-27",24.205,54500,{"date":1598,"open":1599,"high":309,"low":1591,"close":291,"change":894,"percent_change":284,"volume":1600,"transactions":9,"vwap":291},"2025-08-26",24.179,5600,{"date":1602,"open":291,"high":274,"low":1584,"close":1603,"change":1604,"percent_change":905,"volume":1605,"transactions":9,"vwap":1603},"2025-08-25",24.174,-0.031,11100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1595,"change":285,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1595},"2025-08-22",24.181,24.225,24.162,0.33,4200,{"date":1614,"open":1567,"high":1567,"low":1583,"close":1615,"change":580,"percent_change":319,"volume":1616,"transactions":9,"vwap":1615},"2025-08-21",24.125,26900,{"date":1618,"open":1619,"high":317,"low":1584,"close":1591,"change":1174,"percent_change":558,"volume":1620,"transactions":9,"vwap":1591},"2025-08-20",24.169,33200,{"date":1622,"open":291,"high":1623,"low":1591,"close":1624,"change":580,"percent_change":319,"volume":1625,"transactions":9,"vwap":1624},"2025-08-19",24.209,24.175,34900,{"date":1627,"open":291,"high":345,"low":1628,"close":345,"change":151,"percent_change":446,"volume":1629,"transactions":9,"vwap":345},"2025-08-18",24.12,141800,{"date":1631,"open":309,"high":1632,"low":1567,"close":317,"change":329,"percent_change":330,"volume":1633,"transactions":9,"vwap":317},"2025-08-15",24.24,195500,{"date":1635,"open":345,"high":1636,"low":1567,"close":1624,"change":366,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1624},"2025-08-14",24.22,-0.33,28000,{"date":1640,"open":283,"high":283,"low":275,"close":1641,"change":791,"percent_change":706,"volume":1642,"transactions":9,"vwap":1641},"2025-08-13",24.255,14900,{"date":1644,"open":275,"high":292,"low":309,"close":1632,"change":329,"percent_change":330,"volume":1645,"transactions":9,"vwap":1632},"2025-08-12",5300,{"date":1647,"open":1648,"high":263,"low":275,"close":1649,"change":151,"percent_change":446,"volume":1650,"transactions":9,"vwap":1649},"2025-08-11",24.257,24.245,13400,{"date":1652,"open":309,"high":345,"low":309,"close":1595,"change":1174,"percent_change":558,"volume":1653,"transactions":9,"vwap":1595},"2025-08-08",7300,{"date":1655,"open":1632,"high":292,"low":274,"close":1636,"change":284,"percent_change":285,"volume":1656,"transactions":9,"vwap":1636},"2025-08-07",13800,{"date":1658,"open":1609,"high":275,"low":274,"close":274,"change":408,"percent_change":1496,"volume":1659,"transactions":9,"vwap":274},"2025-08-06",32500,{"date":1661,"open":283,"high":1662,"low":292,"close":263,"change":753,"percent_change":971,"volume":1663,"transactions":9,"vwap":263},"2025-08-05",24.3,32400,{"date":1665,"open":283,"high":263,"low":275,"close":1666,"change":1667,"percent_change":284,"volume":1668,"transactions":9,"vwap":1666},"2025-08-04",24.259,0.004,38200,{"date":1670,"open":1671,"high":273,"low":309,"close":1641,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1641},"2025-08-01",24.207,0.208,0.86,52200,{"date":1676,"open":1677,"high":1577,"low":1578,"close":1678,"change":480,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-07-31",24.02,24.047001,0.42,47400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-07-30",23.98,23.99,23.947,-0.185,-0.77,83500,{"date":1690,"open":1691,"high":1591,"low":1692,"close":1693,"change":1694,"percent_change":548,"volume":1695,"transactions":9,"vwap":1693},"2025-07-29",24.114,24.09,24.132,0.072,47900,{"date":1697,"open":1583,"high":1568,"low":1698,"close":1572,"change":663,"percent_change":664,"volume":1605,"transactions":9,"vwap":1572},"2025-07-28",24.049999,{"date":1700,"open":1692,"high":1568,"low":1698,"close":1692,"change":1137,"percent_change":337,"volume":1701,"transactions":9,"vwap":1692},"2025-07-25",45600,{"date":1703,"open":1704,"high":1577,"low":1573,"close":1572,"change":376,"percent_change":151,"volume":1705,"transactions":9,"vwap":1572},"2025-07-24",24.055,38900,{"date":1707,"open":1583,"high":1583,"low":1698,"close":1698,"change":1708,"percent_change":810,"volume":1709,"transactions":9,"vwap":1698},"2025-07-23",-0.058,8700,{"date":1711,"open":1712,"high":1712,"low":1568,"close":1713,"change":1714,"percent_change":1137,"volume":1715,"transactions":9,"vwap":1713},"2025-07-22",24.14,24.108,0.008,10900,{"date":1717,"open":1628,"high":1591,"low":1568,"close":1568,"change":830,"percent_change":136,"volume":1718,"transactions":9,"vwap":1568},"2025-07-21",16200,{"date":1720,"open":1578,"high":1578,"low":1683,"close":1684,"change":1721,"percent_change":1116,"volume":1722,"transactions":9,"vwap":1684},"2025-07-18",-0.073,17800,{"date":1724,"open":1572,"high":1725,"low":1573,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-07-17",24.079,24.063,-0.104,-0.43,15500,{"date":1731,"open":273,"high":263,"low":1732,"close":1732,"change":1733,"percent_change":508,"volume":1734,"transactions":9,"vwap":1732},"2025-07-16",24.167,-0.106,15400,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1087,"volume":1741,"transactions":9,"vwap":1739},"2025-07-15",24.28,24.264,24.273,-0.097,8500,{"date":1743,"open":1744,"high":300,"low":263,"close":300,"change":1150,"percent_change":1151,"volume":1745,"transactions":9,"vwap":300},"2025-07-14",24.34,29500,{"date":1747,"open":300,"high":300,"low":1737,"close":328,"change":256,"percent_change":1748,"volume":1749,"transactions":9,"vwap":328},"2025-07-11",-0.47,10700,{"date":1751,"open":1560,"high":1552,"low":1559,"close":1560,"change":329,"percent_change":330,"volume":1663,"transactions":9,"vwap":1560},"2025-07-10",{"date":1753,"open":344,"high":355,"low":344,"close":1754,"change":1136,"percent_change":1137,"volume":1755,"transactions":9,"vwap":1754},"2025-07-09",24.445,4300,{"date":1757,"open":1552,"high":1552,"low":1758,"close":1759,"change":1760,"percent_change":823,"volume":1761,"transactions":9,"vwap":1759},"2025-07-08",24.392,24.438,-0.017,4400,{"date":1763,"open":1764,"high":354,"low":344,"close":1765,"change":663,"percent_change":664,"volume":1766,"transactions":9,"vwap":1765},"2025-07-07",24.46,24.455,17100,{"date":1768,"open":1764,"high":1769,"low":1770,"close":1771,"change":904,"percent_change":905,"volume":1772,"transactions":9,"vwap":1771},"2025-07-03",24.52,24.425,24.485,37200,{"date":1774,"open":1775,"high":1769,"low":1776,"close":1777,"change":1319,"percent_change":606,"volume":1778,"transactions":9,"vwap":1777},"2025-07-02",24.5,24.47,24.517,13700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1769,"change":284,"percent_change":285,"volume":1784,"transactions":9,"vwap":1769},"2025-07-01",24.525,24.54,24.51,38400,{"date":1786,"open":354,"high":1782,"low":1552,"close":1775,"change":777,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1775},"2025-06-30",0.29,74700,{"date":1790,"open":1764,"high":1764,"low":1791,"close":344,"change":1792,"percent_change":1728,"volume":1715,"transactions":9,"vwap":344},"2025-06-27",24.42,-0.105,{"date":1794,"open":1795,"high":364,"low":1775,"close":1795,"change":376,"percent_change":151,"volume":1796,"transactions":9,"vwap":1795},"2025-06-26",24.535,73200,{"date":1798,"open":1769,"high":1799,"low":1764,"close":1781,"change":1800,"percent_change":398,"volume":1801,"transactions":9,"vwap":1781},"2025-06-25",24.57,-0.038,48600,{"date":1803,"open":374,"high":1804,"low":1769,"close":1805,"change":1806,"percent_change":757,"volume":1807,"transactions":9,"vwap":1805},"2025-06-24",24.613,24.563,0.013,10500,{"date":1809,"open":1769,"high":1799,"low":1810,"close":1811,"change":1812,"percent_change":758,"volume":1813,"transactions":9,"vwap":1811},"2025-06-23",24.503,24.55,0.049,31000,{"date":1815,"open":1816,"high":1781,"low":1816,"close":1817,"change":753,"percent_change":971,"volume":1818,"transactions":9,"vwap":1817},"2025-06-20",24.461,24.501,16300,{"date":1820,"open":355,"high":1821,"low":1764,"close":1776,"change":390,"percent_change":390,"volume":1822,"transactions":9,"vwap":1776},"2025-06-18",24.495,3700,{"date":1824,"open":1776,"high":1775,"low":1791,"close":1776,"change":803,"percent_change":1545,"volume":1825,"transactions":9,"vwap":1776},"2025-06-17",67300,{"date":1827,"open":1828,"high":1828,"low":326,"close":1559,"change":329,"percent_change":330,"volume":1829,"transactions":9,"vwap":1559},"2025-06-16",24.39,10600,{"date":1831,"open":1560,"high":1560,"low":1561,"close":1832,"change":1833,"percent_change":499,"volume":1834,"transactions":9,"vwap":1832},"2025-06-13",24.385,-0.055,33500,{"date":1836,"open":300,"high":355,"low":326,"close":1560,"change":1837,"percent_change":338,"volume":1838,"transactions":9,"vwap":1560},"2025-06-12",0.122,17900,{"date":1840,"open":1841,"high":1744,"low":263,"close":1842,"change":285,"percent_change":1611,"volume":1843,"transactions":9,"vwap":1842},"2025-06-11",24.294,24.318,45700,{"date":1845,"open":263,"high":263,"low":1636,"close":1846,"change":1174,"percent_change":558,"volume":1829,"transactions":9,"vwap":1846},"2025-06-10",24.238,{"date":1848,"open":292,"high":263,"low":1636,"close":1849,"change":1458,"percent_change":758,"volume":1850,"transactions":9,"vwap":1849},"2025-06-09",24.253,15300,{"date":1852,"open":275,"high":273,"low":1595,"close":1595,"change":1792,"percent_change":1728,"volume":1853,"transactions":9,"vwap":1595},"2025-06-06",52900,{"date":1855,"open":1856,"high":1857,"low":1737,"close":1856,"change":376,"percent_change":151,"volume":1402,"transactions":9,"vwap":1856},"2025-06-05",24.31,24.4,{"date":1859,"open":283,"high":326,"low":292,"close":1662,"change":777,"percent_change":1787,"volume":1860,"transactions":9,"vwap":1662},"2025-06-04",19400,{"date":1862,"open":1636,"high":1863,"low":1864,"close":275,"change":606,"percent_change":189,"volume":1865,"transactions":9,"vwap":275},"2025-06-03",24.258,24.195,17700,{"date":1867,"open":292,"high":1868,"low":345,"close":1632,"change":664,"percent_change":1111,"volume":1515,"transactions":9,"vwap":1632},"2025-06-02",24.279,{"date":1870,"open":1871,"high":1559,"low":282,"close":1872,"change":1873,"percent_change":21,"volume":1874,"transactions":9,"vwap":1872},"2025-05-30",24.349,24.36,-0.013,19100,{"date":1876,"open":1828,"high":1877,"low":1872,"close":1878,"change":1740,"percent_change":1087,"volume":1879,"transactions":9,"vwap":1878},"2025-05-29",24.41,24.373,60600,{"date":1881,"open":344,"high":1776,"low":1877,"close":1776,"change":470,"percent_change":471,"volume":1882,"transactions":9,"vwap":1776},"2025-05-28",9400,{"date":1884,"open":1764,"high":1821,"low":1791,"close":1821,"change":302,"percent_change":95,"volume":1885,"transactions":9,"vwap":1821},"2025-05-27",3300,{"date":1887,"open":1561,"high":1877,"low":1872,"close":300,"change":151,"percent_change":958,"volume":1888,"transactions":9,"vwap":300},"2025-05-23",2000,{"date":1890,"open":283,"high":300,"low":283,"close":336,"change":390,"percent_change":390,"volume":1891,"transactions":9,"vwap":336},"2025-05-22",15700,{"date":1893,"open":354,"high":354,"low":1856,"close":336,"change":1894,"percent_change":633,"volume":1895,"transactions":9,"vwap":336},"2025-05-21",-0.193,26200,{"date":1897,"open":1898,"high":1799,"low":1775,"close":1899,"change":256,"percent_change":1748,"volume":1900,"transactions":9,"vwap":1899},"2025-05-20",24.549,24.523,19500,{"date":1902,"open":344,"high":1903,"low":344,"close":1904,"change":284,"percent_change":285,"volume":1905,"transactions":9,"vwap":1904},"2025-05-19",24.68,24.638,86400,{"date":1907,"open":375,"high":363,"low":1908,"close":1909,"change":1910,"percent_change":88,"volume":1911,"transactions":9,"vwap":1909},"2025-05-16",24.56,24.618,0.053,25200,{"date":1913,"open":1783,"high":352,"low":1775,"close":1914,"change":803,"percent_change":1545,"volume":1915,"transactions":9,"vwap":1914},"2025-05-15",24.565,12600,{"date":1917,"open":1918,"high":1782,"low":1919,"close":1920,"change":823,"percent_change":1587,"volume":1921,"transactions":9,"vwap":1920},"2025-05-14",24.53,24.465,24.475,36100,{"date":1923,"open":1795,"high":1799,"low":1795,"close":1924,"change":1401,"percent_change":706,"volume":1766,"transactions":9,"vwap":1924},"2025-05-13",24.545,{"date":1926,"open":1927,"high":1811,"low":1927,"close":1928,"change":1586,"percent_change":236,"volume":1929,"transactions":9,"vwap":1928},"2025-05-12",24.504,24.531,9800,{"date":1931,"open":364,"high":1932,"low":1799,"close":365,"change":1514,"percent_change":390,"volume":1933,"transactions":9,"vwap":365},"2025-05-09",24.615,50000,{"date":1935,"open":352,"high":1027,"low":1908,"close":1936,"change":1812,"percent_change":758,"volume":1937,"transactions":9,"vwap":1936},"2025-05-08",24.599,32700,{"date":1939,"open":1811,"high":1908,"low":1940,"close":1811,"change":330,"percent_change":366,"volume":1941,"transactions":9,"vwap":1811},"2025-05-07",24.539,6100,{"date":1943,"open":1877,"high":364,"low":1944,"close":1799,"change":815,"percent_change":1945,"volume":1715,"transactions":9,"vwap":1799},"2025-05-06",24.409,1.15,{"date":1947,"open":355,"high":1782,"low":263,"close":263,"change":899,"percent_change":228,"volume":1948,"transactions":9,"vwap":263},"2025-05-05",83900,{"date":1950,"open":1769,"high":1951,"low":1769,"close":365,"change":189,"percent_change":276,"volume":1952,"transactions":9,"vwap":365},"2025-05-02",24.679,53100,{"date":1954,"open":363,"high":1903,"low":374,"close":353,"change":470,"percent_change":471,"volume":1224,"transactions":9,"vwap":353},"2025-05-01",{"date":1956,"open":1811,"high":1957,"low":1783,"close":1957,"change":446,"percent_change":1958,"volume":749,"transactions":9,"vwap":1957},"2025-04-30",24.665,0.69,{"date":1960,"open":1828,"high":1783,"low":1828,"close":1821,"change":1961,"percent_change":653,"volume":1715,"transactions":9,"vwap":1821},"2025-04-29",-0.046,{"date":1963,"open":1775,"high":1908,"low":355,"close":1964,"change":1468,"percent_change":1459,"volume":1241,"transactions":9,"vwap":1964},"2025-04-28",24.541,{"date":1966,"open":1920,"high":1783,"low":1776,"close":1821,"change":151,"percent_change":958,"volume":1967,"transactions":9,"vwap":1821},"2025-04-25",12900,{"date":180,"open":1969,"high":1782,"low":1969,"close":1765,"change":894,"percent_change":284,"volume":1970,"transactions":9,"vwap":1765},24.449,33600]