[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAFL":3,"homepage-market-summary":28,"stock-historical-TAFL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAFL","2026-10-07",{"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},"AB Tax-Aware Long Municipal ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6626,1.0752,"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":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.06,23.07,23.13,23.19,-0.13,-0.56,3431.979976,25.55,16899.47997614741,0,703,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":17,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},15165,5535169.474013,-5.63,"2025-04-25",[180,183,192,202,213,224,234,244,253,262,272,281,291,300,307,316,324,332,341,351,360,370,380,390,399,408,416,425,434,441,449,458,468,476,483,492,500,510,520,529,537,542,551,558,563,571,578,587,594,600,605,614,621,627,636,642,649,655,660,667,675,683,690,692,698,702,706,713,719,724,732,739,745,750,754,758,762,767,772,776,781,789,794,799,803,807,812,815,819,825,830,833,838,841,847,853,858,862,868,872,876,882,890,895,899,902,906,909,913,917,921,926,931,936,938,942,946,949,952,954,959,962,966,969,972,975,978,982,986,990,995,1001,1006,1011,1016,1023,1027,1030,1033,1037,1040,1044,1047,1051,1057,1060,1063,1067,1071,1076,1079,1083,1086,1092,1097,1101,1105,1108,1110,1112,1114,1118,1120,1123,1128,1132,1136,1138,1141,1147,1150,1154,1158,1162,1165,1170,1173,1176,1181,1183,1186,1191,1194,1197,1202,1206,1208,1211,1214,1216,1219,1222,1225,1227,1229,1232,1235,1237,1239,1243,1246,1249,1252,1254,1256,1260,1265,1269,1271,1274,1276,1280,1282,1284,1288,1291,1297,1301,1303,1305,1308,1311,1314,1316,1318,1321,1324,1326,1328,1330,1334,1336,1341,1346,1351,1354,1359,1363,1367,1370,1373,1377,1379,1383,1385,1388,1390,1393,1398,1403,1405,1407,1410,1413,1415,1418,1420,1423,1425,1428,1431,1436,1438,1441,1446,1449,1451,1454,1458,1462,1466,1470,1473,1477,1480,1484,1488,1494,1498,1503,1506,1511,1515,1518,1523,1529,1534,1538,1543,1548,1551,1554,1560,1563,1565,1567,1570,1572,1576,1582,1588,1593,1596,1601,1607,1612,1617,1621,1624,1630,1635,1639,1644,1648,1651,1655,1658,1661,1665,1668,1674,1681,1685,1687,1689,1692,1695,1699,1701,1704,1709,1713,1717,1721,1723,1726,1730,1733,1738,1740,1744,1750,1754,1758,1762,1764,1767,1770,1773,1777,1781,1784,1788,1791,1794,1800,1805,1807,1810,1814,1819,1825,1832,1838,1841],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},47,23.0874,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":165,"volume":189,"transactions":190,"vwap":191},"2026-10-06",23.27,23.34,23.16,-0.16,238928.593,798,23.2282,{"date":193,"open":185,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",23.38,23.24,23.35,0.105,0.45,13580.550027,152,23.3186,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",23.58,23.59,23.235,23.245,-0.1153,-0.49,22502.593,103,23.316,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",23.33,23.445,23.31,23.3603,-0.0219,-0.09,14028.314847,118,23.3514,{"date":225,"open":215,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",23.77,23.325,23.3822,0.2472,1.07,161329.3554,573,23.4316,{"date":235,"open":236,"high":185,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",23.23,23.11,23.135,-0.19,-0.81,9157.9924,83,23.1542,{"date":245,"open":246,"high":246,"low":247,"close":227,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",23.36,23.205,-0.235,-1,30503.95248,177,23.2714,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":114,"volume":259,"transactions":260,"vwap":261},"2026-09-25",23.62,23.45,23.56,-0.0747,3985.9924,41,23.4998,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",23.78,23.61,23.6347,-0.1804,-0.76,7601.3165,68,23.6571,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":79,"volume":278,"transactions":279,"vwap":280},"2026-09-23",23.9,23.71,23.8151,-0.1899,333.0685,25,23.8147,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",24.02,24.05,24.005,0.0047,0.02,4232.0985,31,24.0306,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":239,"volume":297,"transactions":298,"vwap":299},"2026-09-21",24.09,23.92,24.0003,-0.0447,11100.7155,119,24.0025,{"date":301,"open":283,"high":284,"low":283,"close":302,"change":143,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",24.045,-0.08,745.8435,72,24.0304,{"date":308,"open":309,"high":309,"low":284,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",24.1047,24.065,0.11,0.46,8743.674024,32,24.0696,{"date":317,"open":294,"high":318,"low":294,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",23.955,0.025,0.1,711.4471,260,23.9722,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":303,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",24.01,23.93,-0.33,97724.5821,27,23.97,{"date":333,"open":334,"high":293,"low":335,"close":326,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",24.018,23.98,-0.0551,-0.23,10920.261538,62,24.0502,{"date":342,"open":343,"high":344,"low":331,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",24.07,24.16,24.0651,0.0695,0.29,138344.7626,363,24.0675,{"date":352,"open":331,"high":353,"low":331,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",24.0657,23.9956,-0.2649,-1.09,14631.1042,44,24.0077,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":328,"volume":367,"transactions":368,"vwap":369},"2026-09-09",24.365,24.43,24.255,24.2605,-0.0794,7726.1452,97,24.2904,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",24.38,24.3,24.3399,-0.0351,-0.14,3685.1862,128,24.3335,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",24.37,24.45,24.375,0.06,0.25,14414.3811,175,24.4118,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",24.46,24.315,-0.105,-0.43,4199.3811,96,24.4174,{"date":400,"open":401,"high":401,"low":372,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",24.51,24.42,0.055,0.23,32222.0331,272,24.4103,{"date":409,"open":410,"high":392,"low":411,"close":362,"change":36,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",24.416,24.35,-0.89,26424.7911,53,24.3967,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":36,"volume":422,"transactions":423,"vwap":424},"2026-08-31",24.58,24.595,24.585,-0.055,632.3811,26,24.5877,{"date":426,"open":427,"high":428,"low":429,"close":429,"change":430,"percent_change":376,"volume":431,"transactions":432,"vwap":433},"2026-08-28",24.69,24.71,24.64,-0.035,4303.3811,49,24.6648,{"date":435,"open":428,"high":428,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":289,"vwap":440},"2026-08-27",24.675,-0.0253,-0.1,1532.3811,24.703,{"date":442,"open":443,"high":443,"low":427,"close":444,"change":296,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",24.73,24.7003,-0.18,1578.3811,22,24.716,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",24.7301,24.745,0.065,0.26,321.3811,24,24.7317,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",24.735,24.6239,24.68,-0.07,-0.28,26133.3811,210,24.6729,{"date":469,"open":443,"high":470,"low":428,"close":471,"change":472,"percent_change":119,"volume":473,"transactions":474,"vwap":475},"2026-08-21",24.755,24.75,-0.03,5714.3811,74,24.7304,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":143,"percent_change":303,"volume":480,"transactions":481,"vwap":482},"2026-08-20",24.7,24.78,5513.3811,78,24.7482,{"date":484,"open":485,"high":485,"low":479,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",24.81,24.8,0.08,0.32,11036.4065,130,24.7948,{"date":493,"open":460,"high":460,"low":427,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",24.72,-0.11,-0.44,21381.6195,253,24.7143,{"date":501,"open":486,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",24.84,24.74,24.83,-0.05,-0.2,64901.4065,385,24.8187,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":498,"vwap":519},"2026-08-14",24.86,24.91,24.825,24.88,0.05,0.2,22948.3557,24.8552,{"date":521,"open":522,"high":523,"low":485,"close":504,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",24.85,24.93,0.0021,0.01,125426.3811,256,24.8954,{"date":530,"open":502,"high":502,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",24.8279,0.0079,0.03,6685.3811,40,24.8337,{"date":538,"open":539,"high":504,"low":539,"close":539,"change":287,"percent_change":487,"volume":540,"transactions":541,"vwap":504},"2026-08-11",24.82,102173.3811,35,{"date":543,"open":544,"high":545,"low":546,"close":486,"change":547,"percent_change":438,"volume":548,"transactions":549,"vwap":550},"2026-08-10",24.8001,24.829,24.79,-0.025,2872.334459,29,24.7982,{"date":552,"open":512,"high":512,"low":443,"close":514,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",0.075,0.3,29550.068823,161,24.7713,{"date":559,"open":485,"high":502,"low":471,"close":471,"change":143,"percent_change":303,"volume":560,"transactions":561,"vwap":562},"2026-08-06",32803.2096,180,24.7938,{"date":564,"open":565,"high":502,"low":566,"close":567,"change":547,"percent_change":438,"volume":568,"transactions":569,"vwap":570},"2026-08-05",24.765,24.76,24.77,16538.4446,217,24.7934,{"date":572,"open":503,"high":485,"low":503,"close":573,"change":320,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",24.795,0.4,9023.4446,48,24.8015,{"date":579,"open":503,"high":503,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",24.66,24.695,-0.041,-0.17,13704.4446,148,24.6963,{"date":588,"open":478,"high":589,"low":478,"close":589,"change":590,"percent_change":438,"volume":591,"transactions":592,"vwap":593},"2026-07-31",24.736,-0.024,210.4446,20,24.713,{"date":595,"open":503,"high":566,"low":443,"close":566,"change":525,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",0.04,3540.4446,58,24.7418,{"date":601,"open":502,"high":512,"low":471,"close":471,"change":119,"percent_change":104,"volume":602,"transactions":603,"vwap":604},"2026-07-29",7863.4316,90,24.8405,{"date":606,"open":607,"high":515,"low":502,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",24.8401,24.87,0.0229,0.09,1483.4446,30,24.8624,{"date":615,"open":608,"high":608,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":541,"vwap":620},"2026-07-27",24.8471,0.0471,0.19,1293.647408,24.8615,{"date":622,"open":504,"high":512,"low":486,"close":486,"change":623,"percent_change":624,"volume":625,"transactions":612,"vwap":626},"2026-07-24",0.1257,0.51,2348.4446,24.8361,{"date":628,"open":485,"high":485,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",24.67,24.6743,-0.2407,-0.97,15940.4446,75,24.6875,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":155,"volume":640,"transactions":330,"vwap":641},"2026-07-22",24.915,-0.06,1054.4446,24.9173,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":505,"percent_change":506,"volume":646,"transactions":647,"vwap":648},"2026-07-21",24.99,24.975,1147.848431,28,24.9906,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":505,"percent_change":506,"volume":653,"transactions":647,"vwap":654},"2026-07-20",25.06,25.025,539.4446,25.0508,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":26,"percent_change":26,"volume":658,"transactions":447,"vwap":659},"2026-07-17",25.075,91.4446,25.0678,{"date":661,"open":662,"high":657,"low":662,"close":657,"change":663,"percent_change":188,"volume":664,"transactions":665,"vwap":666},"2026-07-16",25.055,-0.04,1545.4446,33,25.0662,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":663,"percent_change":188,"volume":672,"transactions":673,"vwap":674},"2026-07-15",25.135,25.14,25.115,2100.6136,45,25.1316,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":279,"vwap":682},"2026-07-14",25.19,25.155,0.035,0.14,3873.4446,25.1586,{"date":684,"open":670,"high":685,"low":686,"close":686,"change":430,"percent_change":376,"volume":687,"transactions":688,"vwap":689},"2026-07-13",25.15,25.12,1652.4446,23,25.1434,{"date":691,"open":686,"high":678,"low":686,"close":678,"change":525,"percent_change":596,"volume":173,"transactions":9,"vwap":678},"2026-07-10",{"date":693,"open":694,"high":677,"low":695,"close":695,"change":533,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-09",25.17,25.145,0.12,4400,{"date":699,"open":700,"high":670,"low":700,"close":671,"change":463,"percent_change":464,"volume":701,"transactions":9,"vwap":671},"2026-07-08",25.1,6100,{"date":703,"open":677,"high":677,"low":704,"close":704,"change":303,"percent_change":114,"volume":705,"transactions":9,"vwap":704},"2026-07-07",25.185,700,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":679,"percent_change":680,"volume":712,"transactions":9,"vwap":711},"2026-07-06",25.24,25.27,25.21,25.265,12800,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":26,"percent_change":26,"volume":718,"transactions":9,"vwap":717},"2026-07-02",25.22,25.26,25.23,3100,{"date":720,"open":721,"high":708,"low":721,"close":717,"change":394,"percent_change":722,"volume":723,"transactions":9,"vwap":717},"2026-07-01",25.16,-0.41,5700,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":663,"volume":731,"transactions":9,"vwap":729},"2026-06-30",25.31,25.349,25.29,25.335,-0.01,4900,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":386,"volume":738,"transactions":9,"vwap":736},"2026-06-29",25.41,25.28,25.345,0.064,1200,{"date":740,"open":709,"high":741,"low":742,"close":741,"change":743,"percent_change":487,"volume":744,"transactions":9,"vwap":741},"2026-06-26",25.281,25.25,0.021,2500,{"date":746,"open":747,"high":748,"low":747,"close":716,"change":679,"percent_change":680,"volume":749,"transactions":9,"vwap":716},"2026-06-25",25.245,25.3,3800,{"date":751,"open":717,"high":726,"low":752,"close":752,"change":553,"percent_change":554,"volume":753,"transactions":9,"vwap":752},"2026-06-24",25.225,2700,{"date":755,"open":756,"high":710,"low":670,"close":685,"change":430,"percent_change":376,"volume":757,"transactions":9,"vwap":685},"2026-06-23",25.18,8800,{"date":759,"open":694,"high":708,"low":760,"close":704,"change":287,"percent_change":487,"volume":761,"transactions":9,"vwap":704},"2026-06-22",25.163,8900,{"date":763,"open":694,"high":756,"low":721,"close":764,"change":403,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-18",25.165,0.22,2100,{"date":768,"open":669,"high":685,"low":769,"close":770,"change":26,"percent_change":26,"volume":771,"transactions":9,"vwap":770},"2026-06-17",25.105,25.11,6700,{"date":773,"open":770,"high":708,"low":769,"close":770,"change":774,"percent_change":385,"volume":775,"transactions":9,"vwap":770},"2026-06-16",0.015,12300,{"date":777,"open":778,"high":685,"low":779,"close":779,"change":533,"percent_change":696,"volume":780,"transactions":9,"vwap":779},"2026-06-15",25.125,25.094999,1300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":220,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-12",25.049999,25.08,25.02,25.065001,-0.36,3700,{"date":790,"open":770,"high":694,"low":770,"close":678,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":678},"2026-06-11",0.089,0.36,11600,{"date":795,"open":669,"high":669,"low":796,"close":796,"change":797,"percent_change":160,"volume":798,"transactions":9,"vwap":796},"2026-06-10",25.066,-0.064,25100,{"date":800,"open":685,"high":721,"low":770,"close":801,"change":319,"percent_change":320,"volume":802,"transactions":9,"vwap":801},"2026-06-09",25.13,27700,{"date":804,"open":801,"high":677,"low":805,"close":769,"change":319,"percent_change":320,"volume":806,"transactions":9,"vwap":769},"2026-06-08",25.07,35300,{"date":808,"open":809,"high":784,"low":810,"close":784,"change":143,"percent_change":303,"volume":811,"transactions":9,"vwap":784},"2026-06-05",25.030001,25.01,8000,{"date":813,"open":779,"high":700,"low":784,"close":700,"change":533,"percent_change":696,"volume":814,"transactions":9,"vwap":700},"2026-06-04",20400,{"date":816,"open":817,"high":685,"low":809,"close":805,"change":472,"percent_change":119,"volume":818,"transactions":9,"vwap":805},"2026-06-03",25.040001,7600,{"date":820,"open":821,"high":670,"low":822,"close":700,"change":696,"percent_change":823,"volume":824,"transactions":9,"vwap":700},"2026-06-02",25.09,25.059999,0.48,1900,{"date":826,"open":827,"high":644,"low":522,"close":828,"change":303,"percent_change":114,"volume":829,"transactions":9,"vwap":828},"2026-06-01",24.939,24.98,23400,{"date":831,"open":809,"high":821,"low":809,"close":822,"change":287,"percent_change":487,"volume":832,"transactions":9,"vwap":822},"2026-05-29",7900,{"date":834,"open":835,"high":836,"low":835,"close":817,"change":403,"percent_change":765,"volume":837,"transactions":9,"vwap":817},"2026-05-28",24.94,25.075001,7700,{"date":839,"open":835,"high":644,"low":835,"close":840,"change":516,"percent_change":517,"volume":718,"transactions":9,"vwap":840},"2026-05-27",24.985,{"date":842,"open":513,"high":843,"low":513,"close":844,"change":845,"percent_change":312,"volume":846,"transactions":9,"vwap":844},"2026-05-26",24.95,24.935,0.114,4300,{"date":848,"open":539,"high":504,"low":486,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-22",24.821,0.039,0.16,26500,{"date":854,"open":581,"high":486,"low":418,"close":855,"change":856,"percent_change":505,"volume":857,"transactions":9,"vwap":855},"2026-05-21",24.782,-0.013,60900,{"date":859,"open":471,"high":504,"low":471,"close":573,"change":70,"percent_change":860,"volume":861,"transactions":9,"vwap":573},"2026-05-20",0.28,2200,{"date":863,"open":494,"high":567,"low":864,"close":865,"change":866,"percent_change":114,"volume":867,"transactions":9,"vwap":865},"2026-05-19",24.669,24.725,-0.079,241300,{"date":869,"open":479,"high":539,"low":566,"close":870,"change":871,"percent_change":596,"volume":846,"transactions":9,"vwap":870},"2026-05-18",24.804,0.009,{"date":873,"open":460,"high":573,"low":443,"close":573,"change":188,"percent_change":874,"volume":875,"transactions":9,"vwap":573},"2026-05-15",-0.64,6400,{"date":877,"open":878,"high":644,"low":879,"close":880,"change":881,"percent_change":220,"volume":749,"transactions":9,"vwap":880},"2026-05-14",24.97,24.945,24.955,-0.022,{"date":883,"open":279,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-13",25.035,24.96,24.977,-0.038,-0.15,10500,{"date":891,"open":523,"high":662,"low":523,"close":892,"change":893,"percent_change":287,"volume":894,"transactions":9,"vwap":892},"2026-05-12",25.014999,0.005,30800,{"date":896,"open":809,"high":817,"low":810,"close":810,"change":897,"percent_change":143,"volume":898,"transactions":9,"vwap":810},"2026-05-11",-0.005,4800,{"date":900,"open":817,"high":662,"low":892,"close":892,"change":287,"percent_change":487,"volume":901,"transactions":9,"vwap":892},"2026-05-08",500,{"date":903,"open":279,"high":817,"low":904,"close":904,"change":774,"percent_change":385,"volume":905,"transactions":9,"vwap":904},"2026-05-07",24.995,15300,{"date":907,"open":805,"high":805,"low":885,"close":828,"change":774,"percent_change":385,"volume":908,"transactions":9,"vwap":828},"2026-05-06",9600,{"date":910,"open":805,"high":805,"low":911,"close":911,"change":287,"percent_change":487,"volume":912,"transactions":9,"vwap":911},"2026-05-05",24.965,3600,{"date":914,"open":878,"high":878,"low":915,"close":879,"change":547,"percent_change":438,"volume":916,"transactions":9,"vwap":879},"2026-05-04",24.9,3000,{"date":918,"open":828,"high":809,"low":513,"close":878,"change":919,"percent_change":99,"volume":920,"transactions":9,"vwap":878},"2026-05-01",-0.076,13400,{"date":922,"open":805,"high":836,"low":915,"close":923,"change":924,"percent_change":610,"volume":925,"transactions":9,"vwap":923},"2026-04-30",25.046,0.023,21500,{"date":927,"open":817,"high":817,"low":885,"close":928,"change":929,"percent_change":583,"volume":930,"transactions":9,"vwap":928},"2026-04-29",25.023001,-0.042,3900,{"date":932,"open":700,"high":700,"low":783,"close":786,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":786},"2026-04-28",-0.085,-0.34,5200,{"date":937,"open":694,"high":677,"low":801,"close":685,"change":893,"percent_change":287,"volume":780,"transactions":9,"vwap":685},"2026-04-27",{"date":939,"open":801,"high":940,"low":801,"close":695,"change":730,"percent_change":663,"volume":941,"transactions":9,"vwap":695},"2026-04-24",25.151,6800,{"date":943,"open":715,"high":715,"low":770,"close":678,"change":385,"percent_change":944,"volume":945,"transactions":9,"vwap":678},"2026-04-23",0.24,2000,{"date":947,"open":686,"high":686,"low":784,"close":779,"change":774,"percent_change":385,"volume":948,"transactions":9,"vwap":779},"2026-04-22",5900,{"date":950,"open":671,"high":671,"low":784,"close":784,"change":430,"percent_change":376,"volume":951,"transactions":9,"vwap":784},"2026-04-21",21900,{"date":953,"open":685,"high":685,"low":770,"close":671,"change":525,"percent_change":596,"volume":948,"transactions":9,"vwap":671},"2026-04-20",{"date":955,"open":700,"high":670,"low":821,"close":769,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":769},"2026-04-17",0.135,0.54,6200,{"date":960,"open":810,"high":809,"low":835,"close":878,"change":287,"percent_change":487,"volume":961,"transactions":9,"vwap":878},"2026-04-16",7200,{"date":963,"open":279,"high":783,"low":964,"close":843,"change":730,"percent_change":663,"volume":965,"transactions":9,"vwap":843},"2026-04-15",24.92,10400,{"date":967,"open":809,"high":809,"low":608,"close":885,"change":143,"percent_change":303,"volume":968,"transactions":9,"vwap":885},"2026-04-14",55100,{"date":970,"open":885,"high":817,"low":964,"close":828,"change":596,"percent_change":851,"volume":971,"transactions":9,"vwap":828},"2026-04-13",35100,{"date":973,"open":644,"high":817,"low":835,"close":835,"change":26,"percent_change":26,"volume":974,"transactions":9,"vwap":835},"2026-04-10",21100,{"date":976,"open":644,"high":644,"low":915,"close":835,"change":610,"percent_change":792,"volume":977,"transactions":9,"vwap":835},"2026-04-09",14900,{"date":979,"open":786,"high":784,"low":522,"close":522,"change":980,"percent_change":148,"volume":981,"transactions":9,"vwap":522},"2026-04-08",-0.088,13700,{"date":983,"open":512,"high":984,"low":502,"close":984,"change":985,"percent_change":516,"volume":775,"transactions":9,"vwap":984},"2026-04-07",24.938,0.013,{"date":987,"open":828,"high":828,"low":608,"close":988,"change":533,"percent_change":696,"volume":989,"transactions":9,"vwap":988},"2026-04-06",24.925,30700,{"date":991,"open":504,"high":523,"low":504,"close":992,"change":993,"percent_change":610,"volume":994,"transactions":9,"vwap":992},"2026-04-02",24.895,0.022,14800,{"date":996,"open":515,"high":964,"low":997,"close":998,"change":999,"percent_change":472,"volume":1000,"transactions":9,"vwap":998},"2026-04-01",24.838,24.873,-0.007,14700,{"date":1002,"open":843,"high":843,"low":486,"close":515,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":515},"2026-03-31",0.123,0.5,52100,{"date":1007,"open":503,"high":486,"low":494,"close":1008,"change":1009,"percent_change":792,"volume":1010,"transactions":9,"vwap":1008},"2026-03-30",24.757,0.088,36100,{"date":1012,"open":1013,"high":443,"low":1013,"close":864,"change":1014,"percent_change":320,"volume":1015,"transactions":9,"vwap":864},"2026-03-27",24.57,0.024,19300,{"date":1017,"open":428,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-03-26",24.719,24.645,-0.095,-0.38,600,{"date":1024,"open":443,"high":486,"low":462,"close":503,"change":320,"percent_change":1025,"volume":1026,"transactions":9,"vwap":503},"2026-03-25",0.41,17100,{"date":1028,"open":566,"high":566,"low":429,"close":429,"change":445,"percent_change":1029,"volume":916,"transactions":9,"vwap":429},"2026-03-24",-0.73,{"date":1031,"open":573,"high":522,"low":546,"close":539,"change":610,"percent_change":792,"volume":1032,"transactions":9,"vwap":539},"2026-03-23",7000,{"date":1034,"open":835,"high":835,"low":494,"close":443,"change":1035,"percent_change":1036,"volume":753,"transactions":9,"vwap":443},"2026-03-20",-0.305,-1.22,{"date":1038,"open":828,"high":783,"low":878,"close":884,"change":143,"percent_change":303,"volume":1039,"transactions":9,"vwap":884},"2026-03-19",5800,{"date":1041,"open":1042,"high":784,"low":783,"close":662,"change":663,"percent_change":188,"volume":1043,"transactions":9,"vwap":662},"2026-03-18",25.058001,5600,{"date":1045,"open":822,"high":770,"low":822,"close":779,"change":516,"percent_change":517,"volume":1046,"transactions":9,"vwap":779},"2026-03-17",14100,{"date":1048,"open":821,"high":821,"low":817,"close":1049,"change":1050,"percent_change":311,"volume":1039,"transactions":9,"vwap":1049},"2026-03-16",25.045,0.028,{"date":1052,"open":835,"high":785,"low":835,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-13",25.017,0.092,0.37,9200,{"date":1058,"open":279,"high":279,"low":988,"close":988,"change":303,"percent_change":114,"volume":1059,"transactions":9,"vwap":988},"2026-03-12",14000,{"date":1061,"open":809,"high":822,"low":1062,"close":1062,"change":505,"percent_change":506,"volume":861,"transactions":9,"vwap":1062},"2026-03-11",25.0049992,{"date":1064,"open":671,"high":686,"low":662,"close":662,"change":1065,"percent_change":337,"volume":1066,"transactions":9,"vwap":662},"2026-03-10",-0.057,4000,{"date":1068,"open":801,"high":801,"low":784,"close":1069,"change":1070,"percent_change":525,"volume":916,"transactions":9,"vwap":1069},"2026-03-09",25.112,0.003,{"date":1072,"open":670,"high":670,"low":783,"close":1073,"change":1074,"percent_change":303,"volume":1075,"transactions":9,"vwap":1073},"2026-03-06",25.109,-0.021,1400,{"date":1077,"open":822,"high":801,"low":822,"close":801,"change":663,"percent_change":188,"volume":1078,"transactions":9,"vwap":801},"2026-03-05",54300,{"date":1080,"open":685,"high":1081,"low":685,"close":694,"change":403,"percent_change":765,"volume":1082,"transactions":9,"vwap":694},"2026-03-04",25.2,8400,{"date":1084,"open":801,"high":801,"low":821,"close":671,"change":376,"percent_change":1085,"volume":1075,"transactions":9,"vwap":671},"2026-03-03",-0.55,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":583,"percent_change":1091,"volume":744,"transactions":9,"vwap":1090},"2026-03-02",25.275,25.237,25.255,-0.67,{"date":1093,"open":24,"high":24,"low":1094,"close":1095,"change":287,"percent_change":487,"volume":1096,"transactions":9,"vwap":1095},"2026-02-27",25.416,25.425,4200,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":453,"percent_change":454,"volume":705,"transactions":9,"vwap":1100},"2026-02-26",25.355,25.405,{"date":1102,"open":1103,"high":1104,"low":726,"close":1104,"change":26,"percent_change":26,"volume":718,"transactions":9,"vwap":1104},"2026-02-25",25.32,25.34,{"date":1106,"open":726,"high":1104,"low":726,"close":1104,"change":487,"percent_change":488,"volume":1107,"transactions":9,"vwap":1104},"2026-02-24",400,{"date":1109,"open":709,"high":728,"low":742,"close":716,"change":730,"percent_change":663,"volume":731,"transactions":9,"vwap":716},"2026-02-23",{"date":1111,"open":716,"high":709,"low":716,"close":709,"change":26,"percent_change":26,"volume":718,"transactions":9,"vwap":709},"2026-02-20",{"date":1113,"open":742,"high":735,"low":742,"close":709,"change":516,"percent_change":517,"volume":846,"transactions":9,"vwap":709},"2026-02-19",{"date":1115,"open":717,"high":1116,"low":1117,"close":715,"change":143,"percent_change":303,"volume":753,"transactions":9,"vwap":715},"2026-02-18",25.305,25.205,{"date":1119,"open":717,"high":716,"low":717,"close":708,"change":596,"percent_change":851,"volume":1075,"transactions":9,"vwap":708},"2026-02-17",{"date":1121,"open":704,"high":715,"low":704,"close":1081,"change":287,"percent_change":487,"volume":1122,"transactions":9,"vwap":1081},"2026-02-13",900,{"date":1124,"open":670,"high":1081,"low":670,"close":756,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":756},"2026-02-12",0.084,0.33,16000,{"date":1129,"open":700,"high":695,"low":817,"close":1130,"change":505,"percent_change":506,"volume":1131,"transactions":9,"vwap":1130},"2026-02-11",25.096001,9000,{"date":1133,"open":670,"high":717,"low":670,"close":1134,"change":1135,"percent_change":680,"volume":846,"transactions":9,"vwap":1134},"2026-02-10",25.146,0.036,{"date":1137,"open":783,"high":801,"low":783,"close":770,"change":679,"percent_change":680,"volume":793,"transactions":9,"vwap":770},"2026-02-09",{"date":1139,"open":822,"high":821,"low":822,"close":836,"change":1140,"percent_change":463,"volume":718,"transactions":9,"vwap":836},"2026-02-06",-0.018,{"date":1142,"open":821,"high":700,"low":783,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-02-05",25.093,0.038,0.15,47100,{"date":1148,"open":279,"high":784,"low":279,"close":662,"change":1149,"percent_change":70,"volume":818,"transactions":9,"vwap":662},"2026-02-04",0.017,{"date":1151,"open":770,"high":770,"low":810,"close":1152,"change":1153,"percent_change":70,"volume":806,"transactions":9,"vwap":1152},"2026-02-03",25.038,0.018,{"date":1155,"open":279,"high":662,"low":279,"close":785,"change":1156,"percent_change":1157,"volume":771,"transactions":9,"vwap":785},"2026-02-02",-0.065,-0.26,{"date":1159,"open":700,"high":801,"low":784,"close":1160,"change":897,"percent_change":143,"volume":1161,"transactions":9,"vwap":1160},"2026-01-30",25.084999,1600,{"date":1163,"open":770,"high":686,"low":785,"close":821,"change":143,"percent_change":303,"volume":1164,"transactions":9,"vwap":821},"2026-01-29",182900,{"date":1166,"open":1167,"high":1168,"low":822,"close":770,"change":897,"percent_change":143,"volume":1169,"transactions":9,"vwap":770},"2026-01-28",25.087999,25.119,5300,{"date":1171,"open":700,"high":671,"low":805,"close":671,"change":287,"percent_change":487,"volume":1172,"transactions":9,"vwap":671},"2026-01-27",8300,{"date":1174,"open":700,"high":769,"low":779,"close":779,"change":1175,"percent_change":320,"volume":788,"transactions":9,"vwap":779},"2026-01-26",0.026,{"date":1177,"open":805,"high":784,"low":662,"close":1178,"change":1179,"percent_change":-6,"volume":1180,"transactions":9,"vwap":1178},"2026-01-23",25.069,-0.001,1500,{"date":1182,"open":805,"high":805,"low":1049,"close":805,"change":319,"percent_change":320,"volume":971,"transactions":9,"vwap":805},"2026-01-22",{"date":1184,"open":279,"high":783,"low":279,"close":1049,"change":319,"percent_change":320,"volume":1185,"transactions":9,"vwap":1049},"2026-01-21",3400,{"date":1187,"open":784,"high":770,"low":644,"close":785,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":785},"2026-01-20",-0.115,-0.46,16300,{"date":1192,"open":677,"high":677,"low":669,"close":669,"change":430,"percent_change":376,"volume":1193,"transactions":9,"vwap":669},"2026-01-16",50200,{"date":1195,"open":715,"high":715,"low":721,"close":694,"change":1153,"percent_change":70,"volume":1196,"transactions":9,"vwap":694},"2026-01-15",1700,{"date":1198,"open":735,"high":735,"low":685,"close":1199,"change":1200,"percent_change":516,"volume":1201,"transactions":9,"vwap":1199},"2026-01-14",25.152,0.012,28700,{"date":1203,"open":721,"high":1204,"low":686,"close":670,"change":897,"percent_change":143,"volume":1205,"transactions":9,"vwap":670},"2026-01-13",25.175,10100,{"date":1207,"open":756,"high":756,"low":801,"close":695,"change":143,"percent_change":303,"volume":1122,"transactions":9,"vwap":695},"2026-01-12",{"date":1209,"open":801,"high":694,"low":801,"close":764,"change":533,"percent_change":696,"volume":1210,"transactions":9,"vwap":764},"2026-01-09",800,{"date":1212,"open":801,"high":756,"low":801,"close":669,"change":1213,"percent_change":639,"volume":1161,"transactions":9,"vwap":669},"2026-01-08",-0.015,{"date":1215,"open":694,"high":694,"low":801,"close":685,"change":516,"percent_change":517,"volume":1161,"transactions":9,"vwap":685},"2026-01-07",{"date":1217,"open":700,"high":770,"low":783,"close":700,"change":319,"percent_change":320,"volume":1218,"transactions":9,"vwap":700},"2026-01-06",11300,{"date":1220,"open":817,"high":821,"low":817,"close":836,"change":26,"percent_change":26,"volume":1221,"transactions":9,"vwap":836},"2026-01-05",10900,{"date":1223,"open":1062,"high":756,"low":644,"close":836,"change":487,"percent_change":488,"volume":1224,"transactions":9,"vwap":836},"2026-01-02",71300,{"date":1226,"open":279,"high":785,"low":843,"close":904,"change":933,"percent_change":934,"volume":837,"transactions":9,"vwap":904},"2025-12-31",{"date":1228,"open":700,"high":686,"low":822,"close":784,"change":897,"percent_change":143,"volume":718,"transactions":9,"vwap":784},"2025-12-30",{"date":1230,"open":1160,"high":700,"low":279,"close":1160,"change":679,"percent_change":680,"volume":1231,"transactions":9,"vwap":1160},"2025-12-29",18200,{"date":1233,"open":805,"high":686,"low":817,"close":783,"change":430,"percent_change":376,"volume":1234,"transactions":9,"vwap":783},"2025-12-26",174600,{"date":1236,"open":810,"high":770,"low":810,"close":1160,"change":453,"percent_change":454,"volume":1043,"transactions":9,"vwap":1160},"2025-12-24",{"date":1238,"open":644,"high":785,"low":644,"close":785,"change":533,"percent_change":696,"volume":1122,"transactions":9,"vwap":785},"2025-12-23",{"date":1240,"open":645,"high":810,"low":1241,"close":644,"change":774,"percent_change":385,"volume":1242,"transactions":9,"vwap":644},"2025-12-22",24.973,14500,{"date":1244,"open":810,"high":810,"low":843,"close":645,"change":525,"percent_change":596,"volume":1245,"transactions":9,"vwap":645},"2025-12-19",6300,{"date":1247,"open":810,"high":810,"low":885,"close":911,"change":730,"percent_change":663,"volume":1248,"transactions":9,"vwap":911},"2025-12-18",3200,{"date":1250,"open":279,"high":279,"low":645,"close":645,"change":547,"percent_change":438,"volume":1251,"transactions":9,"vwap":645},"2025-12-17",200,{"date":1253,"open":880,"high":785,"low":880,"close":279,"change":516,"percent_change":517,"volume":1245,"transactions":9,"vwap":279},"2025-12-16",{"date":1255,"open":878,"high":878,"low":879,"close":843,"change":897,"percent_change":143,"volume":1066,"transactions":9,"vwap":843},"2025-12-15",{"date":1257,"open":828,"high":840,"low":523,"close":880,"change":1258,"percent_change":888,"volume":1259,"transactions":9,"vwap":880},"2025-12-12",-0.037,1800,{"date":1261,"open":783,"high":783,"low":644,"close":1262,"change":1263,"percent_change":220,"volume":1264,"transactions":9,"vwap":1262},"2025-12-11",24.992,-0.023,22200,{"date":1266,"open":911,"high":785,"low":1267,"close":892,"change":893,"percent_change":287,"volume":1268,"transactions":9,"vwap":892},"2025-12-10",24.89,2900,{"date":1270,"open":783,"high":783,"low":835,"close":810,"change":143,"percent_change":303,"volume":935,"transactions":9,"vwap":810},"2025-12-09",{"date":1272,"open":964,"high":817,"low":964,"close":809,"change":1213,"percent_change":639,"volume":1273,"transactions":9,"vwap":809},"2025-12-08",47800,{"date":1275,"open":783,"high":783,"low":817,"close":1049,"change":985,"percent_change":516,"volume":861,"transactions":9,"vwap":1049},"2025-12-05",{"date":1277,"open":810,"high":817,"low":279,"close":1278,"change":1200,"percent_change":516,"volume":1279,"transactions":9,"vwap":1278},"2025-12-04",25.032,2300,{"date":1281,"open":783,"high":821,"low":279,"close":785,"change":533,"percent_change":696,"volume":1161,"transactions":9,"vwap":785},"2025-12-03",{"date":1283,"open":809,"high":783,"low":964,"close":644,"change":639,"percent_change":155,"volume":761,"transactions":9,"vwap":644},"2025-12-02",{"date":1285,"open":805,"high":784,"low":809,"close":783,"change":1286,"percent_change":1287,"volume":1185,"transactions":9,"vwap":783},"2025-12-01",-0.201,-0.8,{"date":1289,"open":709,"high":709,"low":715,"close":1290,"change":533,"percent_change":696,"volume":1161,"transactions":9,"vwap":1290},"2025-11-28",25.251,{"date":1292,"open":715,"high":1293,"low":1081,"close":1294,"change":1295,"percent_change":517,"volume":1296,"transactions":9,"vwap":1294},"2025-11-26",25.239,25.221,0.051,7400,{"date":1298,"open":1299,"high":1299,"low":801,"close":694,"change":525,"percent_change":596,"volume":1300,"transactions":9,"vwap":694},"2025-11-25",25.38,5100,{"date":1302,"open":708,"high":708,"low":685,"close":721,"change":26,"percent_change":26,"volume":958,"transactions":9,"vwap":721},"2025-11-24",{"date":1304,"open":1081,"high":717,"low":721,"close":721,"change":533,"percent_change":696,"volume":749,"transactions":9,"vwap":721},"2025-11-21",{"date":1306,"open":721,"high":708,"low":686,"close":801,"change":533,"percent_change":696,"volume":1307,"transactions":9,"vwap":801},"2025-11-20",10700,{"date":1309,"open":677,"high":677,"low":700,"close":700,"change":1310,"percent_change":99,"volume":1161,"transactions":9,"vwap":700},"2025-11-19",-0.075,{"date":1312,"open":708,"high":708,"low":670,"close":1204,"change":403,"percent_change":765,"volume":1313,"transactions":9,"vwap":1204},"2025-11-18",4500,{"date":1315,"open":721,"high":694,"low":770,"close":686,"change":26,"percent_change":26,"volume":1039,"transactions":9,"vwap":686},"2025-11-17",{"date":1317,"open":677,"high":677,"low":686,"close":686,"change":505,"percent_change":506,"volume":1096,"transactions":9,"vwap":686},"2025-11-14",{"date":1319,"open":1081,"high":1081,"low":694,"close":694,"change":1320,"percent_change":44,"volume":705,"transactions":9,"vwap":694},"2025-11-13",-0.052,{"date":1322,"open":709,"high":709,"low":1323,"close":1323,"change":980,"percent_change":148,"volume":941,"transactions":9,"vwap":1323},"2025-11-12",25.222,{"date":1325,"open":709,"high":726,"low":709,"close":726,"change":610,"percent_change":792,"volume":1107,"transactions":9,"vwap":726},"2025-11-11",{"date":1327,"open":715,"high":715,"low":715,"close":715,"change":774,"percent_change":385,"volume":1251,"transactions":9,"vwap":715},"2025-11-10",{"date":1329,"open":1323,"high":716,"low":1117,"close":1117,"change":730,"percent_change":663,"volume":1259,"transactions":9,"vwap":1117},"2025-11-07",{"date":1331,"open":715,"high":708,"low":694,"close":1332,"change":403,"percent_change":765,"volume":1333,"transactions":9,"vwap":1332},"2025-11-06",25.215,239100,{"date":1335,"open":677,"high":677,"low":801,"close":721,"change":505,"percent_change":506,"volume":1096,"transactions":9,"vwap":721},"2025-11-05",{"date":1337,"open":710,"high":710,"low":710,"close":710,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":710},"2025-11-04",0.044,0.17,100,{"date":1342,"open":694,"high":1081,"low":721,"close":1343,"change":1344,"percent_change":1345,"volume":1210,"transactions":9,"vwap":1343},"2025-11-03",25.166,-0.154,-0.61,{"date":1347,"open":1348,"high":1349,"low":716,"close":1103,"change":385,"percent_change":944,"volume":1350,"transactions":9,"vwap":1103},"2025-10-31",25.277,25.49,26600,{"date":1352,"open":1081,"high":735,"low":1081,"close":716,"change":1179,"percent_change":-6,"volume":1353,"transactions":9,"vwap":716},"2025-10-30",30600,{"date":1355,"open":726,"high":726,"low":716,"close":1356,"change":1357,"percent_change":44,"volume":1358,"transactions":9,"vwap":1356},"2025-10-29",25.261,-0.054,57500,{"date":1360,"open":1104,"high":734,"low":1361,"close":1361,"change":26,"percent_change":26,"volume":1362,"transactions":9,"vwap":1361},"2025-10-28",25.315,52700,{"date":1364,"open":1365,"high":1366,"low":748,"close":1361,"change":26,"percent_change":26,"volume":1075,"transactions":9,"vwap":1361},"2025-10-27",25.301,25.33,{"date":1368,"open":1369,"high":729,"low":735,"close":1361,"change":319,"percent_change":320,"volume":1300,"transactions":9,"vwap":1361},"2025-10-24",25.319,{"date":1371,"open":709,"high":1372,"low":709,"close":728,"change":430,"percent_change":376,"volume":749,"transactions":9,"vwap":728},"2025-10-23",25.35,{"date":1374,"open":1103,"high":1375,"low":726,"close":1376,"change":679,"percent_change":680,"volume":1043,"transactions":9,"vwap":1376},"2025-10-22",25.4,25.325,{"date":1378,"open":726,"high":1104,"low":728,"close":728,"change":730,"percent_change":663,"volume":738,"transactions":9,"vwap":728},"2025-10-21",{"date":1380,"open":1366,"high":1375,"low":1381,"close":748,"change":525,"percent_change":596,"volume":1382,"transactions":9,"vwap":748},"2025-10-20",25.294,12400,{"date":1384,"open":742,"high":1103,"low":708,"close":728,"change":516,"percent_change":517,"volume":977,"transactions":9,"vwap":728},"2025-10-17",{"date":1386,"open":756,"high":1387,"low":756,"close":708,"change":26,"percent_change":26,"volume":744,"transactions":9,"vwap":708},"2025-10-16",25.295,{"date":1389,"open":709,"high":709,"low":685,"close":708,"change":610,"percent_change":792,"volume":1300,"transactions":9,"vwap":708},"2025-10-15",{"date":1391,"open":1134,"high":710,"low":801,"close":685,"change":897,"percent_change":143,"volume":1392,"transactions":9,"vwap":685},"2025-10-14",12200,{"date":1394,"open":805,"high":716,"low":805,"close":678,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":678},"2025-10-13",0.067,0.27,17800,{"date":1399,"open":784,"high":821,"low":1400,"close":1167,"change":1401,"percent_change":1055,"volume":1402,"transactions":9,"vwap":1167},"2025-10-10",25.037001,0.093,2600,{"date":1404,"open":700,"high":700,"low":645,"close":904,"change":525,"percent_change":596,"volume":1180,"transactions":9,"vwap":904},"2025-10-09",{"date":1406,"open":785,"high":785,"low":885,"close":840,"change":893,"percent_change":287,"volume":1279,"transactions":9,"vwap":840},"2025-10-08",{"date":1408,"open":1409,"high":644,"low":885,"close":828,"change":533,"percent_change":696,"volume":701,"transactions":9,"vwap":828},"2025-10-07",24.963,{"date":1411,"open":1412,"high":878,"low":1412,"close":843,"change":897,"percent_change":143,"volume":958,"transactions":9,"vwap":843},"2025-10-06",24.908,{"date":1414,"open":878,"high":878,"low":843,"close":880,"change":774,"percent_change":385,"volume":1180,"transactions":9,"vwap":880},"2025-10-03",{"date":1416,"open":843,"high":809,"low":513,"close":835,"change":143,"percent_change":303,"volume":1417,"transactions":9,"vwap":835},"2025-10-02",51400,{"date":1419,"open":828,"high":828,"low":885,"close":885,"change":430,"percent_change":376,"volume":935,"transactions":9,"vwap":885},"2025-10-01",{"date":1421,"open":523,"high":810,"low":523,"close":904,"change":774,"percent_change":385,"volume":1422,"transactions":9,"vwap":904},"2025-09-30",6600,{"date":1424,"open":843,"high":810,"low":843,"close":828,"change":385,"percent_change":944,"volume":861,"transactions":9,"vwap":828},"2025-09-29",{"date":1426,"open":964,"high":964,"low":964,"close":964,"change":1213,"percent_change":639,"volume":1427,"transactions":9,"vwap":964},"2025-09-26",300,{"date":1429,"open":964,"high":835,"low":1267,"close":844,"change":1213,"percent_change":639,"volume":1430,"transactions":9,"vwap":844},"2025-09-25",3300,{"date":1432,"open":644,"high":644,"low":1433,"close":843,"change":1434,"percent_change":445,"volume":1435,"transactions":9,"vwap":843},"2025-09-24",24.931,-0.045,5500,{"date":1437,"open":809,"high":809,"low":911,"close":904,"change":547,"percent_change":438,"volume":1402,"transactions":9,"vwap":904},"2025-09-23",{"date":1439,"open":1440,"high":821,"low":644,"close":785,"change":1179,"percent_change":-6,"volume":1296,"transactions":9,"vwap":785},"2025-09-22",25.0030003,{"date":1442,"open":809,"high":809,"low":1443,"close":1444,"change":1445,"percent_change":639,"volume":173,"transactions":9,"vwap":1444},"2025-09-19",24.991,25.021,-0.014,{"date":1447,"open":828,"high":884,"low":828,"close":884,"change":143,"percent_change":303,"volume":1448,"transactions":9,"vwap":884},"2025-09-18",54000,{"date":1450,"open":1160,"high":678,"low":662,"close":662,"change":893,"percent_change":287,"volume":1096,"transactions":9,"vwap":662},"2025-09-17",{"date":1452,"open":805,"high":721,"low":809,"close":783,"change":679,"percent_change":680,"volume":1453,"transactions":9,"vwap":783},"2025-09-16",105800,{"date":1455,"open":279,"high":785,"low":279,"close":892,"change":1456,"percent_change":1457,"volume":945,"transactions":9,"vwap":892},"2025-09-15",0.095,0.38,{"date":1459,"open":915,"high":279,"low":1460,"close":964,"change":1156,"percent_change":1157,"volume":1461,"transactions":9,"vwap":964},"2025-09-12",24.894,13100,{"date":1463,"open":523,"high":1464,"low":964,"close":840,"change":956,"percent_change":957,"volume":1465,"transactions":9,"vwap":840},"2025-09-11",24.996,27000,{"date":1467,"open":485,"high":608,"low":485,"close":522,"change":1468,"percent_change":624,"volume":1469,"transactions":9,"vwap":522},"2025-09-10",0.125,35900,{"date":1471,"open":1472,"high":865,"low":1472,"close":865,"change":26,"percent_change":26,"volume":1251,"transactions":9,"vwap":865},"2025-09-09",24.715,{"date":1474,"open":462,"high":443,"low":462,"close":865,"change":1475,"percent_change":1476,"volume":738,"transactions":9,"vwap":865},"2025-09-08",0.215,0.88,{"date":1478,"open":1479,"high":401,"low":1479,"close":401,"change":454,"percent_change":230,"volume":1196,"transactions":9,"vwap":401},"2025-09-05",24.4,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":320,"percent_change":1025,"volume":738,"transactions":9,"vwap":1483},"2025-09-04",24.19,24.25,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":311,"percent_change":312,"volume":1340,"transactions":9,"vwap":1487},"2025-09-03",24.1,24.15,{"date":1489,"open":1490,"high":1490,"low":331,"close":1491,"change":1492,"percent_change":1493,"volume":1300,"transactions":9,"vwap":1491},"2025-09-02",24.049999,24.040001,-0.145,-0.6,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":505,"volume":1340,"transactions":9,"vwap":1496},"2025-08-29",24.185,-0.011,{"date":1499,"open":344,"high":1500,"low":344,"close":1501,"change":1502,"percent_change":287,"volume":757,"transactions":9,"vwap":1501},"2025-08-28",24.2,24.196,0.006,{"date":1504,"open":1482,"high":1482,"low":1482,"close":1482,"change":993,"percent_change":610,"volume":1505,"transactions":9,"vwap":1482},"2025-08-27",20100,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":985,"percent_change":516,"volume":1307,"transactions":9,"vwap":1510},"2025-08-26",24.111,24.17,24.168,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1213,"percent_change":639,"volume":1251,"transactions":9,"vwap":1514},"2025-08-25",24.12,24.155,{"date":1516,"open":1513,"high":1509,"low":1513,"close":1509,"change":1456,"percent_change":1517,"volume":916,"transactions":9,"vwap":1509},"2025-08-22",0.39,{"date":1519,"open":1520,"high":1486,"low":283,"close":1521,"change":1320,"percent_change":36,"volume":1522,"transactions":9,"vwap":1521},"2025-08-21",24.030001,24.075001,10300,{"date":1524,"open":1525,"high":1526,"low":1486,"close":1527,"change":1200,"percent_change":516,"volume":1528,"transactions":9,"vwap":1527},"2025-08-20",24.11,24.13,24.127,47000,{"date":1530,"open":1531,"high":1531,"low":1486,"close":1532,"change":897,"percent_change":143,"volume":1533,"transactions":9,"vwap":1532},"2025-08-19",24.153,24.115,77400,{"date":1535,"open":1536,"high":1513,"low":1536,"close":1513,"change":1537,"percent_change":119,"volume":1251,"transactions":9,"vwap":1513},"2025-08-18",24.089001,-0.028,{"date":1539,"open":1486,"high":1540,"low":1486,"close":1541,"change":1014,"percent_change":320,"volume":1542,"transactions":9,"vwap":1541},"2025-08-15",24.18,24.148,15800,{"date":1544,"open":1545,"high":1500,"low":1546,"close":1547,"change":1065,"percent_change":155,"volume":1402,"transactions":9,"vwap":1547},"2025-08-14",24.14,24.105,24.124,{"date":1549,"open":1482,"high":1482,"low":1540,"close":1550,"change":743,"percent_change":610,"volume":1122,"transactions":9,"vwap":1550},"2025-08-13",24.181,{"date":1552,"open":1513,"high":1509,"low":1525,"close":344,"change":119,"percent_change":209,"volume":1553,"transactions":9,"vwap":344},"2025-08-12",24700,{"date":1555,"open":1540,"high":1556,"low":1526,"close":1557,"change":1558,"percent_change":1559,"volume":861,"transactions":9,"vwap":1557},"2025-08-11",24.31,24.28,0.18,0.75,{"date":1561,"open":1562,"high":1486,"low":1562,"close":1486,"change":1213,"percent_change":639,"volume":912,"transactions":9,"vwap":1486},"2025-08-08",24.087999,{"date":1564,"open":1532,"high":1532,"low":1532,"close":1532,"change":893,"percent_change":287,"volume":1340,"transactions":9,"vwap":1532},"2025-08-07",{"date":1566,"open":1562,"high":1525,"low":456,"close":1525,"change":893,"percent_change":287,"volume":701,"transactions":9,"vwap":1525},"2025-08-06",{"date":1568,"open":1569,"high":1513,"low":1546,"close":1546,"change":1434,"percent_change":239,"volume":1268,"transactions":9,"vwap":1546},"2025-08-05",24.112,{"date":1571,"open":1487,"high":1487,"low":1525,"close":1487,"change":287,"percent_change":487,"volume":718,"transactions":9,"vwap":1487},"2025-08-04",{"date":1573,"open":1526,"high":1526,"low":1526,"close":1526,"change":1574,"percent_change":1575,"volume":1340,"transactions":9,"vwap":1526},"2025-08-01",0.146,0.61,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":488,"volume":1196,"transactions":9,"vwap":1580},"2025-07-31",23.991,24.0039997,23.984,0.076,{"date":1583,"open":331,"high":331,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1196,"transactions":9,"vwap":1585},"2025-07-30",23.89,23.908,-0.107,-0.45,{"date":1589,"open":283,"high":1513,"low":1590,"close":1591,"change":1592,"percent_change":957,"volume":1279,"transactions":9,"vwap":1591},"2025-07-29",23.992,24.014999,0.13,{"date":1594,"open":274,"high":456,"low":1595,"close":1595,"change":547,"percent_change":438,"volume":718,"transactions":9,"vwap":1595},"2025-07-28",23.885,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":680,"volume":766,"transactions":9,"vwap":1599},"2025-07-25",23.94,23.91,0.034,{"date":1602,"open":1598,"high":326,"low":1603,"close":1604,"change":1605,"percent_change":506,"volume":1606,"transactions":9,"vwap":1604},"2025-07-24",23.85,23.876,-0.049,100600,{"date":1608,"open":1609,"high":1609,"low":1599,"close":1610,"change":1611,"percent_change":376,"volume":705,"transactions":9,"vwap":1610},"2025-07-23",23.96,23.925,-0.034,{"date":1613,"open":1614,"high":293,"low":1614,"close":1615,"change":1616,"percent_change":533,"volume":718,"transactions":9,"vwap":1615},"2025-07-22",23.95,23.959,0.008,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":71,"volume":1251,"transactions":9,"vwap":1619},"2025-07-21",23.951,0.111,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1320,"percent_change":36,"volume":1340,"transactions":9,"vwap":1623},"2025-07-18",23.84,{"date":1625,"open":1584,"high":1626,"low":1584,"close":1627,"change":1628,"percent_change":1629,"volume":173,"transactions":9,"vwap":1627},"2025-07-17",23.893,23.892,-0.093,-0.39,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":495,"percent_change":1189,"volume":1634,"transactions":9,"vwap":1633},"2025-07-16",24.08,23.985,11100,{"date":1636,"open":1486,"high":1486,"low":1637,"close":1637,"change":1638,"percent_change":268,"volume":1340,"transactions":9,"vwap":1637},"2025-07-15",24.094999,-0.185,{"date":1640,"open":1509,"high":1557,"low":1632,"close":1557,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1557},"2025-07-14",0.143,0.59,4100,{"date":1645,"open":1540,"high":1540,"low":1486,"close":1646,"change":1647,"percent_change":1587,"volume":1296,"transactions":9,"vwap":1646},"2025-07-11",24.137,-0.108,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":26,"percent_change":26,"volume":1340,"transactions":9,"vwap":1650},"2025-07-10",24.245,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1650,"change":319,"percent_change":320,"volume":1039,"transactions":9,"vwap":1650},"2025-07-09",24.27,24.24,{"date":1656,"open":1654,"high":1654,"low":1657,"close":1657,"change":663,"percent_change":188,"volume":1251,"transactions":9,"vwap":1657},"2025-07-08",24.22,{"date":1659,"open":1557,"high":1557,"low":1660,"close":1660,"change":472,"percent_change":119,"volume":1430,"transactions":9,"vwap":1660},"2025-07-07",24.26,{"date":1662,"open":373,"high":373,"low":1663,"close":1663,"change":1664,"percent_change":463,"volume":1427,"transactions":9,"vwap":1663},"2025-07-03",24.29,-0.017,{"date":1666,"open":1654,"high":1667,"low":1654,"close":1667,"change":1200,"percent_change":516,"volume":1161,"transactions":9,"vwap":1667},"2025-07-02",24.307,{"date":1669,"open":373,"high":373,"low":1653,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-07-01",24.295,-0.205,-0.84,31800,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-06-30",24.34,24.5,0.205,0.84,6000,{"date":1682,"open":1683,"high":1683,"low":1670,"close":1670,"change":143,"percent_change":303,"volume":1684,"transactions":9,"vwap":1670},"2025-06-27",24.32,10600,{"date":1686,"open":393,"high":393,"low":393,"close":393,"change":774,"percent_change":385,"volume":1340,"transactions":9,"vwap":393},"2025-06-26",{"date":1688,"open":1663,"high":373,"low":1663,"close":373,"change":1213,"percent_change":639,"volume":1427,"transactions":9,"vwap":373},"2025-06-25",{"date":1690,"open":373,"high":1683,"low":1663,"close":393,"change":774,"percent_change":385,"volume":1691,"transactions":9,"vwap":393},"2025-06-24",24100,{"date":1693,"open":1556,"high":1556,"low":373,"close":373,"change":1694,"percent_change":517,"volume":1075,"transactions":9,"vwap":373},"2025-06-23",0.049,{"date":1696,"open":1653,"high":1557,"low":1697,"close":1698,"change":1502,"percent_change":287,"volume":935,"transactions":9,"vwap":1698},"2025-06-20",24.21,24.251,{"date":1700,"open":1650,"high":1650,"low":1650,"close":1650,"change":547,"percent_change":438,"volume":1340,"transactions":9,"vwap":1650},"2025-06-18",{"date":1702,"open":1650,"high":1653,"low":1500,"close":1653,"change":730,"percent_change":663,"volume":1703,"transactions":9,"vwap":1653},"2025-06-17",35500,{"date":1705,"open":1482,"high":1557,"low":343,"close":1557,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1557},"2025-06-16",0.085,0.35,45400,{"date":1710,"open":1660,"high":1660,"low":343,"close":1711,"change":1156,"percent_change":1712,"volume":1350,"transactions":9,"vwap":1711},"2025-06-13",24.195,-0.27,{"date":1714,"open":1513,"high":1653,"low":343,"close":1660,"change":197,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1660},"2025-06-12",0.43,29000,{"date":1718,"open":344,"high":344,"low":1545,"close":1514,"change":516,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1514},"2025-06-11",0.21,103000,{"date":1722,"open":1513,"high":1513,"low":1546,"close":1546,"change":143,"percent_change":303,"volume":1251,"transactions":9,"vwap":1546},"2025-06-10",{"date":1724,"open":1525,"high":344,"low":1632,"close":1725,"change":596,"percent_change":1339,"volume":771,"transactions":9,"vwap":1725},"2025-06-09",24.125,{"date":1727,"open":1632,"high":1486,"low":1728,"close":1729,"change":933,"percent_change":148,"volume":1210,"transactions":9,"vwap":1729},"2025-06-06",24.073,24.084999,{"date":1731,"open":1732,"high":1732,"low":1509,"close":1509,"change":430,"percent_change":376,"volume":1427,"transactions":9,"vwap":1509},"2025-06-05",24.23,{"date":1734,"open":1540,"high":1735,"low":1540,"close":1736,"change":1737,"percent_change":823,"volume":1248,"transactions":9,"vwap":1736},"2025-06-04",24.235,24.205,0.115,{"date":1739,"open":1632,"high":1486,"low":343,"close":293,"change":303,"percent_change":328,"volume":905,"transactions":9,"vwap":293},"2025-06-03",{"date":1741,"open":1526,"high":1657,"low":1526,"close":1509,"change":1742,"percent_change":104,"volume":1743,"transactions":9,"vwap":1509},"2025-06-02",-0.117,18600,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":445,"volume":1749,"transactions":9,"vwap":1747},"2025-05-30",24.268,24.287,-0.043,5000,{"date":1751,"open":411,"high":1752,"low":1753,"close":1753,"change":897,"percent_change":143,"volume":173,"transactions":9,"vwap":1753},"2025-05-29",24.36,24.33,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":119,"volume":1340,"transactions":9,"vwap":1756},"2025-05-28",24.335,-0.029,{"date":1759,"open":1683,"high":382,"low":1683,"close":1760,"change":1761,"percent_change":624,"volume":861,"transactions":9,"vwap":1760},"2025-05-27",24.364,0.124,{"date":1763,"open":1483,"high":1676,"low":1697,"close":1654,"change":403,"percent_change":404,"volume":701,"transactions":9,"vwap":1654},"2025-05-23",{"date":1765,"open":1513,"high":1766,"low":1513,"close":1496,"change":893,"percent_change":287,"volume":1422,"transactions":9,"vwap":1496},"2025-05-22",24.199,{"date":1768,"open":1663,"high":1663,"low":1540,"close":1540,"change":506,"percent_change":1769,"volume":1251,"transactions":9,"vwap":1540},"2025-05-21",-0.82,{"date":1771,"open":1772,"high":1772,"low":372,"close":372,"change":639,"percent_change":160,"volume":1022,"transactions":9,"vwap":372},"2025-05-20",24.39,{"date":1774,"open":1479,"high":1775,"low":1752,"close":1775,"change":421,"percent_change":36,"volume":1776,"transactions":9,"vwap":1775},"2025-05-19",24.44,16800,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1706,"percent_change":1707,"volume":1427,"transactions":9,"vwap":1780},"2025-05-16",24.49,24.495,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":311,"percent_change":198,"volume":1340,"transactions":9,"vwap":1783},"2025-05-15",24.41,{"date":1785,"open":1786,"high":1786,"low":373,"close":373,"change":21,"percent_change":1787,"volume":1248,"transactions":9,"vwap":373},"2025-05-14",24.343,-0.53,{"date":1789,"open":1783,"high":363,"low":382,"close":363,"change":287,"percent_change":487,"volume":1790,"transactions":9,"vwap":363},"2025-05-13",2800,{"date":1792,"open":382,"high":402,"low":382,"close":1783,"change":547,"percent_change":438,"volume":1793,"transactions":9,"vwap":1783},"2025-05-12",16600,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":287,"volume":1799,"transactions":9,"vwap":1797},"2025-05-09",24.48,24.435,0.004,37600,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":155,"volume":1251,"transactions":9,"vwap":1803},"2025-05-08",24.535,24.431,-0.059,{"date":1806,"open":1779,"high":1779,"low":1779,"close":1779,"change":525,"percent_change":596,"volume":1340,"transactions":9,"vwap":1779},"2025-05-07",{"date":1808,"open":1752,"high":1796,"low":411,"close":1796,"change":1809,"percent_change":792,"volume":1259,"transactions":9,"vwap":1796},"2025-05-06",0.087,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1070,"percent_change":525,"volume":1251,"transactions":9,"vwap":1813},"2025-05-05",24.401,24.393,{"date":1815,"open":392,"high":392,"low":1816,"close":1772,"change":1344,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1772},"2025-05-02",23.99,-0.63,23800,{"date":1820,"open":418,"high":418,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":705,"transactions":9,"vwap":1822},"2025-05-01",24.52,24.544,-0.104,-0.42,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-04-30",24.55,24.648,0.103,0.42,1100,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":553,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-04-29",24.47,24.545,0.31,46000,{"date":1839,"open":1783,"high":1834,"low":1783,"close":1834,"change":679,"percent_change":680,"volume":1840,"transactions":9,"vwap":1834},"2025-04-28",12100,{"date":178,"open":1842,"high":1797,"low":1842,"close":1797,"change":1843,"percent_change":70,"volume":753,"transactions":9,"vwap":1797},24.419,0.016]