[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBND":3,"homepage-market-summary":29,"stock-historical-MBND":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBND","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street Nuveen Municipal Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6772,0.950196,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.84,25.77,28.09,25.67,25.6989,0.1411,0.55,39025,25.32,7419.77524363745,18.8,1395,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":19,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},6379,2328263.586153,-3.26,"2025-04-23",[181,184,193,200,209,217,226,235,244,253,263,273,283,294,304,314,322,332,340,350,357,366,374,383,392,402,411,420,429,436,443,452,460,467,474,481,486,493,500,505,511,517,524,533,542,549,557,561,567,575,581,589,594,602,609,618,627,635,643,651,656,661,667,673,680,684,693,699,704,710,715,718,722,726,731,736,739,745,751,755,759,762,767,772,776,780,783,788,793,798,802,805,808,812,818,822,827,833,837,840,843,846,852,855,859,863,867,871,877,881,885,889,894,897,900,903,905,907,909,913,918,920,922,925,927,930,933,935,937,942,948,951,957,962,969,974,977,981,985,990,995,999,1004,1009,1014,1018,1021,1026,1030,1036,1043,1050,1054,1058,1063,1066,1070,1075,1080,1085,1089,1094,1098,1102,1106,1111,1116,1119,1122,1124,1127,1131,1137,1141,1144,1147,1151,1154,1158,1164,1166,1169,1172,1176,1178,1181,1185,1188,1192,1197,1199,1203,1207,1210,1215,1219,1223,1226,1229,1232,1236,1239,1243,1246,1249,1251,1253,1255,1259,1262,1264,1266,1270,1274,1277,1280,1282,1284,1287,1289,1294,1298,1300,1302,1305,1308,1313,1316,1319,1322,1324,1328,1333,1336,1338,1341,1345,1347,1350,1353,1355,1357,1360,1363,1366,1370,1373,1375,1377,1380,1382,1385,1387,1390,1392,1395,1399,1403,1407,1409,1411,1414,1417,1419,1421,1423,1425,1427,1429,1433,1435,1440,1444,1447,1450,1455,1459,1463,1466,1468,1471,1475,1479,1482,1484,1486,1488,1491,1495,1498,1501,1504,1507,1511,1516,1519,1522,1525,1527,1529,1532,1535,1540,1543,1546,1550,1555,1558,1560,1562,1564,1566,1568,1570,1573,1578,1582,1585,1588,1592,1594,1597,1600,1602,1604,1607,1610,1612,1614,1617,1620,1623,1626,1628,1631,1633,1635,1637,1639,1642,1645,1647,1650,1652,1655,1657,1659,1662,1666,1668,1670,1673,1675,1678,1680,1682,1684,1686,1689,1692,1695,1697,1699,1702,1706],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},197,26.4969,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",25.92,25.691,-0.0111,-0.04,4285.539311,31,25.7959,{"date":194,"open":195,"high":195,"low":20,"close":196,"change":130,"percent_change":115,"volume":197,"transactions":198,"vwap":199},"2026-10-01",25.76,25.71,38294.3388,66,25.7065,{"date":201,"open":202,"high":203,"low":204,"close":202,"change":205,"percent_change":23,"volume":206,"transactions":207,"vwap":208},"2026-09-30",25.62,25.69,25.61,0.14,3977.3778,41,25.6316,{"date":210,"open":211,"high":212,"low":25,"close":212,"change":213,"percent_change":166,"volume":214,"transactions":215,"vwap":216},"2026-09-29",25.42,25.48,0.05,6126.3778,67,25.4427,{"date":218,"open":219,"high":220,"low":211,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":50,"vwap":225},"2026-09-28",25.46,25.55,25.43,-0.215,-0.84,19955.3898,25.4876,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",25.805,25.645,-0.395,-1.52,13011.3778,74,25.7548,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":70,"percent_change":241,"volume":242,"transactions":182,"vwap":243},"2026-09-24",25.75,27.27,25.64,26.04,0.81,54755.3778,25.9798,{"date":245,"open":246,"high":247,"low":237,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",25.83,25.88,-0.1824,-0.7,9662.253,73,25.8055,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":213,"volume":260,"transactions":261,"vwap":262},"2026-09-22",26.004,26.06,25.97,26.0124,0.0124,6593.1515,39,26.0138,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",26.075,26.0785,26,-0.02,-0.08,15301.1093,86,26.0307,{"date":274,"open":275,"high":276,"low":267,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",26.042,26.09,26.02,-0.1252,-0.48,11966.6198,109,26.0382,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",26.24,26.29,26.1,26.1452,-0.0648,-0.25,20880.3021,195,26.1815,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":189,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",26.2516,26.26,26.16,26.21,-0.15,13954.284,82,26.1977,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",26.34,26.22,26.25,-0.135,-0.51,11069.284,115,26.2804,{"date":315,"open":316,"high":317,"low":306,"close":316,"change":318,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",26.385,26.395,0,7541.5883,37,26.3627,{"date":323,"open":324,"high":325,"low":326,"close":316,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",26.405,26.46,26.36,-0.015,-0.06,10002.4153,62,26.4175,{"date":333,"open":334,"high":325,"low":335,"close":336,"change":300,"percent_change":337,"volume":338,"transactions":320,"vwap":339},"2026-09-10",26.45,26.355,26.4,-0.56,6237.1972,26.3892,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",26.51,26.6,26.55,-0.03,-0.11,21954.1972,158,26.5613,{"date":351,"open":352,"high":353,"low":352,"close":352,"change":354,"percent_change":318,"volume":355,"transactions":261,"vwap":356},"2026-09-08",26.58,26.63,0.0011,4796.1972,26.601,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":268,"volume":363,"transactions":364,"vwap":365},"2026-09-04",26.52,26.64,26.5789,-0.0051,3431.5922,33,26.5788,{"date":367,"open":343,"high":353,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",26.584,0.004,0.02,795.1972,29,26.6086,{"date":375,"open":376,"high":377,"low":378,"close":352,"change":370,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",26.53,26.65,26.5,0.08,21844.1972,147,26.5792,{"date":384,"open":385,"high":385,"low":344,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",26.69,26.56,-0.21,-0.78,70653.1972,30,26.5862,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":207,"vwap":401},"2026-08-31",26.8,26.83,26.74,26.77,-0.035,-0.13,4123.1972,26.7868,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",26.87,26.805,-0.0265,-0.1,723.1972,22,26.8473,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":346,"volume":417,"transactions":418,"vwap":419},"2026-08-27",26.81,26.855,26.8315,-0.0285,2867.1972,24,26.8513,{"date":421,"open":422,"high":423,"low":413,"close":424,"change":268,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",26.892556,26.91,26.86,-0.07,3161.1972,27,26.8414,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":189,"percent_change":300,"volume":433,"transactions":434,"vwap":435},"2026-08-25",26.94,26.88,1973.9202,28,26.9038,{"date":437,"open":438,"high":439,"low":404,"close":439,"change":370,"percent_change":440,"volume":441,"transactions":434,"vwap":442},"2026-08-24",26.87055,26.92,0.07,3539.1972,26.8924,{"date":444,"open":445,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",26.9,26.85,0.0408,0.15,4133.160012,51,26.8762,{"date":453,"open":446,"high":454,"low":446,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":418,"vwap":459},"2026-08-20",26.89,26.8592,-0.0369,-0.14,2187.7622,26.8721,{"date":461,"open":462,"high":462,"low":424,"close":463,"change":464,"percent_change":70,"volume":465,"transactions":390,"vwap":466},"2026-08-19",26.95,26.8961,0.0561,1975.1972,26.8968,{"date":468,"open":404,"high":469,"low":394,"close":470,"change":328,"percent_change":471,"volume":472,"transactions":473,"vwap":432},"2026-08-18",26.8999,26.84,-0.22,4258.6852,36,{"date":475,"open":431,"high":431,"low":424,"close":445,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",-0.05,-0.19,1802.1972,46,26.8769,{"date":482,"open":483,"high":427,"low":423,"close":462,"change":476,"percent_change":477,"volume":484,"transactions":427,"vwap":485},"2026-08-14",26.955,919.1972,26.965,{"date":487,"open":488,"high":489,"low":427,"close":427,"change":490,"percent_change":448,"volume":491,"transactions":390,"vwap":492},"2026-08-13",27.045,27.05,0.04,1918.1972,27.0485,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":370,"percent_change":440,"volume":497,"transactions":498,"vwap":499},"2026-08-12",27.01,26.96,23409.1972,19,27.0099,{"date":501,"open":502,"high":431,"low":445,"close":431,"change":318,"percent_change":318,"volume":503,"transactions":434,"vwap":504},"2026-08-11",26.93,3833.1972,26.933,{"date":506,"open":431,"high":507,"low":454,"close":431,"change":318,"percent_change":318,"volume":508,"transactions":509,"vwap":510},"2026-08-10",26.946817,5750.060752,54,26.9404,{"date":512,"open":432,"high":513,"low":432,"close":431,"change":514,"percent_change":189,"volume":515,"transactions":434,"vwap":516},"2026-08-07",26.98,-0.01,1766.2089,26.952,{"date":518,"open":519,"high":462,"low":424,"close":462,"change":520,"percent_change":490,"volume":521,"transactions":522,"vwap":523},"2026-08-06",26.905,0.01,1141.2089,55,26.9076,{"date":525,"open":526,"high":431,"low":527,"close":431,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",26.8941,26.66,0.0926,0.34,12005.2089,70,26.8502,{"date":534,"open":404,"high":445,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",26.8011,26.8474,0.0774,0.29,3299.2089,50,26.8435,{"date":543,"open":544,"high":544,"low":545,"close":397,"change":546,"percent_change":387,"volume":547,"transactions":427,"vwap":548},"2026-08-03",26.785,26.75,-0.056,10231.171566,26.7806,{"date":550,"open":551,"high":424,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":372,"vwap":556},"2026-07-31",26.7914,26.826,-0.044,-0.16,66903.2089,26.834,{"date":558,"open":424,"high":404,"low":424,"close":404,"change":327,"percent_change":328,"volume":559,"transactions":418,"vwap":560},"2026-07-30",970.2089,26.8602,{"date":562,"open":563,"high":462,"low":424,"close":564,"change":268,"percent_change":425,"volume":565,"transactions":261,"vwap":566},"2026-07-29",26.949,26.885,2949.420012,26.9344,{"date":568,"open":445,"high":569,"low":445,"close":519,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-28",26.9499,0.015,0.06,42249.2089,25,26.9009,{"date":576,"open":454,"high":454,"low":454,"close":454,"change":577,"percent_change":578,"volume":579,"transactions":409,"vwap":580},"2026-07-27",0.0649,0.24,170.2089,26.9111,{"date":582,"open":397,"high":583,"low":397,"close":584,"change":585,"percent_change":448,"volume":586,"transactions":587,"vwap":588},"2026-07-24",26.846556,26.8251,0.0401,1203.2089,21,26.7913,{"date":590,"open":394,"high":394,"low":544,"close":544,"change":554,"percent_change":591,"volume":592,"transactions":498,"vwap":593},"2026-07-23",-0.59,3451.2089,26.7993,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":427,"vwap":601},"2026-07-22",26.99,26.945,-0.09,-0.33,889.2089,26.983,{"date":603,"open":495,"high":604,"low":495,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":434,"vwap":608},"2026-07-21",27.035,-0.085,-0.31,835.2449,27.0208,{"date":610,"open":611,"high":612,"low":489,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":509,"vwap":617},"2026-07-20",27.06,27.14,27.12,0.03,0.11,12437.2089,27.1028,{"date":619,"open":620,"high":621,"low":489,"close":622,"change":623,"percent_change":425,"volume":624,"transactions":625,"vwap":626},"2026-07-17",27.1,27.13,27.09,-0.0198,12687.1289,43,27.0912,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":490,"volume":633,"transactions":427,"vwap":634},"2026-07-16",27.125,27.105,27.1098,0.0098,488.1679,27.1285,{"date":636,"open":637,"high":638,"low":620,"close":620,"change":639,"percent_change":640,"volume":641,"transactions":233,"vwap":642},"2026-07-15",27.19,27.2,-0.0781,-0.29,8768.2089,27.1461,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":648,"percent_change":520,"volume":649,"transactions":498,"vwap":650},"2026-07-14",27.18,27.185,27.1781,0.0031,8591.2089,27.1842,{"date":652,"open":646,"high":637,"low":612,"close":653,"change":327,"percent_change":328,"volume":654,"transactions":191,"vwap":655},"2026-07-13",27.175,2039.2089,27.177,{"date":657,"open":637,"high":637,"low":658,"close":637,"change":659,"percent_change":268,"volume":660,"transactions":9,"vwap":637},"2026-07-10",27.15,-0.005,800,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":370,"volume":666,"transactions":9,"vwap":664},"2026-07-09",27.163,27.195,0.005,400,{"date":668,"open":669,"high":670,"low":612,"close":637,"change":425,"percent_change":671,"volume":672,"transactions":9,"vwap":637},"2026-07-08",27.21,27.215,-0.26,10600,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":554,"volume":679,"transactions":9,"vwap":677},"2026-07-07",27.31,27.24,27.26,-0.045,1800,{"date":681,"open":676,"high":682,"low":676,"close":682,"change":570,"percent_change":213,"volume":683,"transactions":9,"vwap":682},"2026-07-06",27.305,2800,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-02",27.265,27.33,27.25,27.29,0.045,0.17,2000,{"date":694,"open":688,"high":689,"low":637,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-01",27.245,-0.095,-0.35,17900,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":379,"volume":174,"transactions":9,"vwap":702},"2026-06-30",27.335,27.34,0.022,{"date":705,"open":238,"high":706,"low":238,"close":707,"change":708,"percent_change":379,"volume":709,"transactions":9,"vwap":707},"2026-06-29",27.36,27.318,0.023,16100,{"date":711,"open":689,"high":712,"low":689,"close":713,"change":665,"percent_change":370,"volume":714,"transactions":9,"vwap":713},"2026-06-26",27.32,27.295,2300,{"date":716,"open":713,"high":682,"low":677,"close":689,"change":659,"percent_change":268,"volume":717,"transactions":9,"vwap":689},"2026-06-25",1100,{"date":719,"open":702,"high":720,"low":713,"close":713,"change":570,"percent_change":213,"volume":721,"transactions":9,"vwap":713},"2026-06-24",27.35,1200,{"date":723,"open":702,"high":702,"low":724,"close":724,"change":725,"percent_change":520,"volume":679,"transactions":9,"vwap":724},"2026-06-23",27.28,0.002,{"date":727,"open":724,"high":712,"low":728,"close":729,"change":730,"percent_change":514,"volume":672,"transactions":9,"vwap":729},"2026-06-22",27.23,27.278,-0.003,{"date":732,"open":689,"high":689,"low":733,"close":733,"change":734,"percent_change":615,"volume":735,"transactions":9,"vwap":733},"2026-06-18",27.281,0.031,200,{"date":737,"open":712,"high":712,"low":638,"close":688,"change":514,"percent_change":189,"volume":738,"transactions":9,"vwap":688},"2026-06-17",7800,{"date":740,"open":741,"high":742,"low":741,"close":677,"change":743,"percent_change":744,"volume":660,"transactions":9,"vwap":677},"2026-06-16",27.223,27.267,-0.18,-0.66,{"date":746,"open":706,"high":747,"low":687,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-15",27.44,0.23,0.85,12900,{"date":752,"open":676,"high":676,"low":753,"close":669,"change":327,"percent_change":328,"volume":754,"transactions":9,"vwap":669},"2026-06-12",27.17,1400,{"date":756,"open":677,"high":238,"low":753,"close":757,"change":327,"percent_change":328,"volume":758,"transactions":9,"vwap":757},"2026-06-11",27.225,3000,{"date":760,"open":724,"high":724,"low":728,"close":676,"change":761,"percent_change":346,"volume":660,"transactions":9,"vwap":676},"2026-06-10",-0.031,{"date":763,"open":675,"high":687,"low":622,"close":764,"change":765,"percent_change":370,"volume":766,"transactions":9,"vwap":764},"2026-06-09",27.271,0.006,20800,{"date":768,"open":769,"high":675,"low":770,"close":686,"change":318,"percent_change":318,"volume":771,"transactions":9,"vwap":686},"2026-06-08",27.3,27.22,4300,{"date":773,"open":724,"high":712,"low":677,"close":686,"change":774,"percent_change":598,"volume":775,"transactions":9,"vwap":686},"2026-06-05",-0.025,8500,{"date":777,"open":712,"high":702,"low":778,"close":689,"change":370,"percent_change":440,"volume":779,"transactions":9,"vwap":689},"2026-06-04",27.241,7400,{"date":781,"open":675,"high":675,"low":238,"close":238,"change":318,"percent_change":318,"volume":782,"transactions":9,"vwap":238},"2026-06-03",1600,{"date":784,"open":712,"high":687,"low":238,"close":238,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":238},"2026-06-02",0.035,0.13,3800,{"date":789,"open":728,"high":238,"low":790,"close":791,"change":269,"percent_change":640,"volume":792,"transactions":9,"vwap":791},"2026-06-01",27.202,27.235,15500,{"date":794,"open":687,"high":795,"low":796,"close":796,"change":490,"percent_change":448,"volume":797,"transactions":9,"vwap":796},"2026-05-29",27.364,27.315,700,{"date":799,"open":724,"high":675,"low":800,"close":800,"change":614,"percent_change":615,"volume":801,"transactions":9,"vwap":800},"2026-05-28",27.275,3300,{"date":803,"open":688,"high":238,"low":770,"close":695,"change":571,"percent_change":804,"volume":721,"transactions":9,"vwap":695},"2026-05-27",0.22,{"date":806,"open":653,"high":664,"low":653,"close":646,"change":786,"percent_change":807,"volume":714,"transactions":9,"vwap":646},"2026-05-26",0.48,{"date":809,"open":621,"high":621,"low":810,"close":810,"change":520,"percent_change":490,"volume":811,"transactions":9,"vwap":810},"2026-05-22",27.055,100,{"date":813,"open":814,"high":815,"low":816,"close":488,"change":328,"percent_change":471,"volume":817,"transactions":9,"vwap":488},"2026-05-21",27.07,27.08,27.014999,1300,{"date":819,"open":427,"high":630,"low":427,"close":630,"change":205,"percent_change":820,"volume":821,"transactions":9,"vwap":630},"2026-05-20",0.52,13200,{"date":823,"open":824,"high":824,"low":485,"close":485,"change":407,"percent_change":825,"volume":826,"transactions":9,"vwap":485},"2026-05-19",27.025,-0.37,2500,{"date":828,"open":622,"high":829,"low":830,"close":831,"change":614,"percent_change":615,"volume":832,"transactions":9,"vwap":831},"2026-05-18",27.11,27.059999,27.065001,11500,{"date":834,"open":496,"high":815,"low":496,"close":604,"change":835,"percent_change":836,"volume":683,"transactions":9,"vwap":604},"2026-05-15",-0.115,-0.42,{"date":838,"open":645,"high":645,"low":613,"close":658,"change":268,"percent_change":425,"volume":839,"transactions":9,"vwap":658},"2026-05-14",2200,{"date":841,"open":645,"high":645,"low":753,"close":753,"change":774,"percent_change":598,"volume":842,"transactions":9,"vwap":753},"2026-05-13",7500,{"date":844,"open":638,"high":770,"low":845,"close":664,"change":546,"percent_change":387,"volume":775,"transactions":9,"vwap":664},"2026-05-12",27.16,{"date":847,"open":848,"high":677,"low":676,"close":849,"change":850,"percent_change":379,"volume":851,"transactions":9,"vwap":849},"2026-05-11",27.259,27.251,0.021,5800,{"date":853,"open":689,"high":689,"low":770,"close":728,"change":665,"percent_change":370,"volume":854,"transactions":9,"vwap":728},"2026-05-08",13300,{"date":856,"open":638,"high":238,"low":638,"close":757,"change":857,"percent_change":345,"volume":858,"transactions":9,"vwap":757},"2026-05-07",-0.008,900,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":691,"volume":797,"transactions":9,"vwap":861},"2026-05-06",27.233,0.046,{"date":864,"open":645,"high":669,"low":753,"close":865,"change":730,"percent_change":514,"volume":866,"transactions":9,"vwap":865},"2026-05-05",27.187,4400,{"date":868,"open":869,"high":770,"low":815,"close":637,"change":570,"percent_change":571,"volume":870,"transactions":9,"vwap":637},"2026-05-04",27.181,25900,{"date":872,"open":873,"high":669,"low":658,"close":653,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":653},"2026-05-01",27.209,-0.075,-0.28,19200,{"date":878,"open":879,"high":879,"low":688,"close":688,"change":570,"percent_change":571,"volume":880,"transactions":9,"vwap":688},"2026-04-30",27.255,3400,{"date":882,"open":728,"high":883,"low":884,"close":791,"change":189,"percent_change":300,"volume":660,"transactions":9,"vwap":791},"2026-04-29",27.237,27.211,{"date":886,"open":713,"high":675,"low":800,"close":800,"change":887,"percent_change":457,"volume":888,"transactions":9,"vwap":800},"2026-04-28",-0.039,2900,{"date":890,"open":796,"high":796,"low":689,"close":891,"change":892,"percent_change":614,"volume":893,"transactions":9,"vwap":891},"2026-04-27",27.314,0.009,3900,{"date":895,"open":896,"high":712,"low":713,"close":682,"change":520,"percent_change":490,"volume":801,"transactions":9,"vwap":682},"2026-04-24",27.319,{"date":898,"open":712,"high":712,"low":724,"close":713,"change":514,"percent_change":189,"volume":899,"transactions":9,"vwap":713},"2026-04-23",3700,{"date":901,"open":689,"high":682,"low":689,"close":682,"change":665,"percent_change":370,"volume":902,"transactions":9,"vwap":682},"2026-04-22",5100,{"date":904,"open":769,"high":769,"low":689,"close":769,"change":327,"percent_change":476,"volume":692,"transactions":9,"vwap":769},"2026-04-21",{"date":906,"open":687,"high":687,"low":675,"close":796,"change":370,"percent_change":440,"volume":817,"transactions":9,"vwap":796},"2026-04-20",{"date":908,"open":713,"high":706,"low":713,"close":713,"change":490,"percent_change":448,"volume":787,"transactions":9,"vwap":713},"2026-04-17",{"date":910,"open":238,"high":238,"low":688,"close":879,"change":911,"percent_change":213,"volume":912,"transactions":9,"vwap":879},"2026-04-16",0.013,6400,{"date":914,"open":724,"high":724,"low":728,"close":915,"change":916,"percent_change":476,"volume":917,"transactions":9,"vwap":915},"2026-04-15",27.242,-0.013,2100,{"date":919,"open":688,"high":879,"low":728,"close":879,"change":774,"percent_change":598,"volume":917,"transactions":9,"vwap":879},"2026-04-14",{"date":921,"open":800,"high":675,"low":800,"close":724,"change":520,"percent_change":490,"volume":717,"transactions":9,"vwap":724},"2026-04-13",{"date":923,"open":676,"high":675,"low":676,"close":238,"change":665,"percent_change":370,"volume":924,"transactions":9,"vwap":238},"2026-04-10",3100,{"date":926,"open":879,"high":686,"low":879,"close":686,"change":785,"percent_change":786,"volume":679,"transactions":9,"vwap":686},"2026-04-09",{"date":928,"open":929,"high":706,"low":728,"close":728,"change":490,"percent_change":448,"volume":902,"transactions":9,"vwap":728},"2026-04-08",27.261,{"date":931,"open":658,"high":637,"low":621,"close":637,"change":571,"percent_change":804,"volume":932,"transactions":9,"vwap":637},"2026-04-07",14500,{"date":934,"open":658,"high":658,"low":621,"close":621,"change":520,"percent_change":490,"volume":679,"transactions":9,"vwap":621},"2026-04-06",{"date":936,"open":645,"high":638,"low":622,"close":613,"change":345,"percent_change":346,"volume":893,"transactions":9,"vwap":613},"2026-04-02",{"date":938,"open":645,"high":939,"low":620,"close":658,"change":940,"percent_change":345,"volume":941,"transactions":9,"vwap":658},"2026-04-01",27.198,-0.009,22500,{"date":943,"open":637,"high":638,"low":613,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-31",27.159,0.069,0.25,4800,{"date":949,"open":612,"high":612,"low":622,"close":622,"change":130,"percent_change":950,"volume":717,"transactions":9,"vwap":622},"2026-03-30",0.33,{"date":952,"open":953,"high":954,"low":427,"close":427,"change":955,"percent_change":598,"volume":956,"transactions":9,"vwap":427},"2026-03-27",27.040001,27.74,-0.023,11000,{"date":958,"open":613,"high":613,"low":959,"close":960,"change":961,"percent_change":290,"volume":683,"transactions":9,"vwap":960},"2026-03-26",27.02,27.023001,-0.067,{"date":963,"open":964,"high":965,"low":953,"close":622,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":622},"2026-03-25",27.049999,27.129,0.032,0.12,8700,{"date":970,"open":829,"high":829,"low":971,"close":971,"change":972,"percent_change":973,"volume":735,"transactions":9,"vwap":971},"2026-03-24",27.058001,-0.147,-0.54,{"date":975,"open":670,"high":676,"low":753,"close":976,"change":520,"percent_change":490,"volume":801,"transactions":9,"vwap":976},"2026-03-23",27.205,{"date":978,"open":769,"high":769,"low":612,"close":664,"change":979,"percent_change":980,"volume":779,"transactions":9,"vwap":664},"2026-03-20",-0.175,-0.64,{"date":982,"open":687,"high":983,"low":687,"close":983,"change":984,"percent_change":471,"volume":714,"transactions":9,"vwap":983},"2026-03-19",27.37,-0.061,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":940,"percent_change":345,"volume":917,"transactions":9,"vwap":989},"2026-03-18",27.45,27.48,27.431,{"date":991,"open":992,"high":993,"low":596,"close":747,"change":370,"percent_change":440,"volume":994,"transactions":9,"vwap":747},"2026-03-17",27.39,27.5,109800,{"date":996,"open":988,"high":997,"low":998,"close":998,"change":318,"percent_change":318,"volume":692,"transactions":9,"vwap":998},"2026-03-16",27.49,27.42,{"date":1000,"open":1001,"high":747,"low":1002,"close":998,"change":379,"percent_change":538,"volume":1003,"transactions":9,"vwap":998},"2026-03-13",27.365,27.321,3500,{"date":1005,"open":1006,"high":1006,"low":702,"close":702,"change":346,"percent_change":1007,"volume":1008,"transactions":9,"vwap":702},"2026-03-12",27.53,-0.4,5400,{"date":1010,"open":1011,"high":997,"low":1012,"close":987,"change":476,"percent_change":743,"volume":1013,"transactions":9,"vwap":987},"2026-03-11",27.47,27.43,5500,{"date":1015,"open":1011,"high":993,"low":1016,"close":993,"change":1017,"percent_change":328,"volume":754,"transactions":9,"vwap":993},"2026-03-10",27.46,-0.017,{"date":1019,"open":993,"high":1020,"low":1016,"close":1020,"change":730,"percent_change":514,"volume":917,"transactions":9,"vwap":1020},"2026-03-09",27.517,{"date":1022,"open":1016,"high":1023,"low":987,"close":1024,"change":774,"percent_change":598,"volume":1025,"transactions":9,"vwap":1024},"2026-03-06",27.56,27.52,12400,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":318,"percent_change":318,"volume":1029,"transactions":9,"vwap":1028},"2026-03-05",27.545,300,{"date":1031,"open":1032,"high":1033,"low":997,"close":1028,"change":1034,"percent_change":130,"volume":1035,"transactions":9,"vwap":1028},"2026-03-04",27.552,27.58,0.025,12300,{"date":1037,"open":1038,"high":1023,"low":1039,"close":1024,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1024},"2026-03-03",27.54,27.51,-0.12,-0.43,8900,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":835,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-02",27.63,27.66,27.64,-0.41,14100,{"date":1051,"open":954,"high":1052,"low":954,"close":1053,"change":665,"percent_change":370,"volume":839,"transactions":9,"vwap":1053},"2026-02-27",27.78,27.755,{"date":1055,"open":1053,"high":1053,"low":1056,"close":1056,"change":665,"percent_change":370,"volume":1057,"transactions":9,"vwap":1056},"2026-02-26",27.75,1500,{"date":1059,"open":1060,"high":1061,"low":954,"close":1062,"change":370,"percent_change":440,"volume":1003,"transactions":9,"vwap":1062},"2026-02-25",27.76,27.77,27.745,{"date":1064,"open":1060,"high":1060,"low":1065,"close":1065,"change":520,"percent_change":490,"volume":917,"transactions":9,"vwap":1065},"2026-02-24",27.725,{"date":1067,"open":1068,"high":1056,"low":1068,"close":1069,"change":850,"percent_change":379,"volume":826,"transactions":9,"vwap":1069},"2026-02-23",27.68,27.715,{"date":1071,"open":1072,"high":954,"low":1072,"close":1073,"change":1074,"percent_change":598,"volume":1013,"transactions":9,"vwap":1073},"2026-02-20",27.685,27.694,-0.026,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":370,"percent_change":440,"volume":842,"transactions":9,"vwap":1078},"2026-02-19",27.71,27.72,27.67,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":520,"percent_change":490,"volume":771,"transactions":9,"vwap":1083},"2026-02-18",27.69,27.7,27.665,{"date":1086,"open":1083,"high":1083,"low":1087,"close":1082,"change":690,"percent_change":1088,"volume":683,"transactions":9,"vwap":1082},"2026-02-17",27.631,0.16,{"date":1090,"open":1091,"high":1079,"low":1092,"close":1093,"change":774,"percent_change":598,"volume":758,"transactions":9,"vwap":1093},"2026-02-13",27.657,27.62,27.645,{"date":1095,"open":1047,"high":1079,"low":1045,"close":1079,"change":1096,"percent_change":1097,"volume":917,"transactions":9,"vwap":1079},"2026-02-12",0.084,0.3,{"date":1099,"open":1100,"high":1092,"low":1101,"close":1101,"change":940,"percent_change":345,"volume":679,"transactions":9,"vwap":1101},"2026-02-11",27.61,27.586,{"date":1103,"open":1092,"high":1092,"low":1104,"close":1104,"change":1105,"percent_change":130,"volume":1057,"transactions":9,"vwap":1104},"2026-02-10",27.595,0.026,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":369,"percent_change":520,"volume":1110,"transactions":9,"vwap":1109},"2026-02-09",27.6,27.569,2600,{"date":1112,"open":1113,"high":1113,"low":1038,"close":1114,"change":665,"percent_change":370,"volume":1115,"transactions":9,"vwap":1114},"2026-02-06",27.599,27.565,6900,{"date":1117,"open":1118,"high":1033,"low":1118,"close":1023,"change":785,"percent_change":786,"volume":893,"transactions":9,"vwap":1023},"2026-02-05",27.55,{"date":1120,"open":1121,"high":1118,"low":1024,"close":1121,"change":785,"percent_change":786,"volume":912,"transactions":9,"vwap":1121},"2026-02-04",27.525,{"date":1123,"open":997,"high":993,"low":997,"close":997,"change":659,"percent_change":268,"volume":679,"transactions":9,"vwap":997},"2026-02-03",{"date":1125,"open":1011,"high":1024,"low":1011,"close":1126,"change":269,"percent_change":640,"volume":899,"transactions":9,"vwap":1126},"2026-02-02",27.495,{"date":1128,"open":1114,"high":1033,"low":1038,"close":1129,"change":1130,"percent_change":166,"volume":1110,"transactions":9,"vwap":1129},"2026-01-30",27.575,0.055,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1024,"change":514,"percent_change":189,"volume":1136,"transactions":9,"vwap":1024},"2026-01-29",27.521,27.57,27.511,26400,{"date":1138,"open":1139,"high":1139,"low":1121,"close":1006,"change":665,"percent_change":370,"volume":1140,"transactions":9,"vwap":1006},"2026-01-28",27.538,1900,{"date":1142,"open":1143,"high":1143,"low":1121,"close":1121,"change":520,"percent_change":490,"volume":174,"transactions":9,"vwap":1121},"2026-01-27",27.529,{"date":1145,"open":997,"high":1146,"low":988,"close":1146,"change":370,"percent_change":440,"volume":666,"transactions":9,"vwap":1146},"2026-01-26",27.515,{"date":1148,"open":1149,"high":1038,"low":1016,"close":1126,"change":370,"percent_change":440,"volume":1150,"transactions":9,"vwap":1126},"2026-01-23",27.519,18600,{"date":1152,"open":1039,"high":1039,"low":1153,"close":1153,"change":318,"percent_change":318,"volume":666,"transactions":9,"vwap":1153},"2026-01-22",27.475,{"date":1155,"open":1156,"high":1153,"low":1012,"close":1153,"change":514,"percent_change":189,"volume":1157,"transactions":9,"vwap":1153},"2026-01-21",27.445,600,{"date":1159,"open":1160,"high":1024,"low":1153,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-01-20",27.485,-0.055,-0.2,4000,{"date":1165,"open":1038,"high":1109,"low":1038,"close":1038,"change":570,"percent_change":213,"volume":714,"transactions":9,"vwap":1038},"2026-01-16",{"date":1167,"open":1118,"high":1118,"low":1168,"close":1121,"change":520,"percent_change":490,"volume":660,"transactions":9,"vwap":1121},"2026-01-15",27.491,{"date":1170,"open":1171,"high":1149,"low":1146,"close":1146,"change":520,"percent_change":490,"volume":858,"transactions":9,"vwap":1146},"2026-01-14",27.518,{"date":1173,"open":1011,"high":1174,"low":1011,"close":1175,"change":318,"percent_change":318,"volume":801,"transactions":9,"vwap":1175},"2026-01-13",27.549,27.505,{"date":1177,"open":1016,"high":1175,"low":1016,"close":1175,"change":520,"percent_change":490,"volume":754,"transactions":9,"vwap":1175},"2026-01-12",{"date":1179,"open":1016,"high":993,"low":987,"close":1126,"change":785,"percent_change":786,"volume":1180,"transactions":9,"vwap":1126},"2026-01-09",6000,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1016,"change":370,"percent_change":440,"volume":174,"transactions":9,"vwap":1016},"2026-01-08",27.479,27.459,{"date":1186,"open":1187,"high":1011,"low":1187,"close":747,"change":690,"percent_change":1088,"volume":787,"transactions":9,"vwap":747},"2026-01-07",27.435,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":665,"percent_change":370,"volume":1157,"transactions":9,"vwap":1191},"2026-01-06",27.4,27.395,{"date":1193,"open":992,"high":1194,"low":1195,"close":992,"change":1034,"percent_change":130,"volume":1196,"transactions":9,"vwap":992},"2026-01-05",27.41,27.38,5700,{"date":1198,"open":706,"high":1195,"low":706,"close":1001,"change":520,"percent_change":490,"volume":888,"transactions":9,"vwap":1001},"2026-01-02",{"date":1200,"open":983,"high":983,"low":702,"close":1201,"change":520,"percent_change":490,"volume":1202,"transactions":9,"vwap":1201},"2025-12-31",27.355,23300,{"date":1204,"open":720,"high":720,"low":1205,"close":1205,"change":520,"percent_change":490,"volume":1206,"transactions":9,"vwap":1205},"2025-12-30",27.345,5300,{"date":1208,"open":701,"high":720,"low":675,"close":701,"change":520,"percent_change":490,"volume":1209,"transactions":9,"vwap":701},"2025-12-29",23100,{"date":1211,"open":675,"high":1212,"low":1213,"close":1212,"change":370,"percent_change":440,"volume":1214,"transactions":9,"vwap":1212},"2025-12-26",27.325,27.309,2400,{"date":1216,"open":689,"high":682,"low":1217,"close":682,"change":614,"percent_change":615,"volume":1218,"transactions":9,"vwap":682},"2025-12-24",27.285,7200,{"date":1220,"open":1213,"high":675,"low":1221,"close":800,"change":327,"percent_change":476,"volume":1222,"transactions":9,"vwap":800},"2025-12-23",27.274,54700,{"date":1224,"open":687,"high":687,"low":414,"close":689,"change":318,"percent_change":318,"volume":1225,"transactions":9,"vwap":689},"2025-12-22",62400,{"date":1227,"open":1217,"high":689,"low":677,"close":689,"change":327,"percent_change":476,"volume":1228,"transactions":9,"vwap":689},"2025-12-19",7000,{"date":1230,"open":724,"high":682,"low":658,"close":682,"change":425,"percent_change":671,"volume":1231,"transactions":9,"vwap":682},"2025-12-18",10800,{"date":1233,"open":1234,"high":1234,"low":720,"close":1235,"change":659,"percent_change":268,"volume":797,"transactions":9,"vwap":1235},"2025-12-17",27.419,27.375,{"date":1237,"open":1238,"high":1238,"low":1195,"close":1195,"change":520,"percent_change":490,"volume":1029,"transactions":9,"vwap":1195},"2025-12-16",27.384,{"date":1240,"open":1194,"high":1194,"low":720,"close":983,"change":1241,"percent_change":490,"volume":1242,"transactions":9,"vwap":983},"2025-12-15",0.011,11700,{"date":1244,"open":702,"high":983,"low":702,"close":1245,"change":892,"percent_change":614,"volume":1029,"transactions":9,"vwap":1245},"2025-12-12",27.359,{"date":1247,"open":1248,"high":1248,"low":720,"close":720,"change":665,"percent_change":370,"volume":888,"transactions":9,"vwap":720},"2025-12-11",27.379,{"date":1250,"open":1205,"high":1205,"low":1205,"close":1205,"change":659,"percent_change":268,"volume":1029,"transactions":9,"vwap":1205},"2025-12-10",{"date":1252,"open":983,"high":983,"low":687,"close":720,"change":370,"percent_change":440,"volume":1214,"transactions":9,"vwap":720},"2025-12-09",{"date":1254,"open":712,"high":1245,"low":712,"close":687,"change":514,"percent_change":189,"volume":1214,"transactions":9,"vwap":687},"2025-12-08",{"date":1256,"open":712,"high":720,"low":712,"close":702,"change":1257,"percent_change":425,"volume":1258,"transactions":9,"vwap":702},"2025-12-05",-0.019,500,{"date":1260,"open":712,"high":1195,"low":712,"close":1245,"change":1261,"percent_change":205,"volume":679,"transactions":9,"vwap":1245},"2025-12-04",0.039,{"date":1263,"open":687,"high":702,"low":769,"close":712,"change":370,"percent_change":440,"volume":858,"transactions":9,"vwap":712},"2025-12-03",{"date":1265,"open":769,"high":687,"low":769,"close":769,"change":268,"percent_change":425,"volume":721,"transactions":9,"vwap":769},"2025-12-02",{"date":1267,"open":675,"high":712,"low":675,"close":712,"change":1268,"percent_change":1269,"volume":735,"transactions":9,"vwap":712},"2025-12-01",-0.124,-0.45,{"date":1271,"open":1194,"high":1272,"low":1194,"close":1272,"change":1273,"percent_change":-6,"volume":714,"transactions":9,"vwap":1272},"2025-11-28",27.444,-0.001,{"date":1275,"open":1190,"high":1276,"low":1190,"close":1156,"change":614,"percent_change":615,"volume":1157,"transactions":9,"vwap":1156},"2025-11-26",27.448,{"date":1278,"open":1194,"high":1012,"low":1194,"close":1279,"change":327,"percent_change":476,"volume":660,"transactions":9,"vwap":1279},"2025-11-25",27.415,{"date":1281,"open":747,"high":747,"low":1190,"close":1012,"change":370,"percent_change":440,"volume":851,"transactions":9,"vwap":1012},"2025-11-24",{"date":1283,"open":1272,"high":987,"low":992,"close":1194,"change":327,"percent_change":476,"volume":899,"transactions":9,"vwap":1194},"2025-11-21",{"date":1285,"open":747,"high":747,"low":1190,"close":1286,"change":614,"percent_change":615,"volume":666,"transactions":9,"vwap":1286},"2025-11-20",27.425,{"date":1288,"open":993,"high":993,"low":1191,"close":1191,"change":665,"percent_change":370,"volume":787,"transactions":9,"vwap":1191},"2025-11-19",{"date":1290,"open":1291,"high":1291,"low":992,"close":992,"change":1292,"percent_change":1293,"volume":692,"transactions":9,"vwap":992},"2025-11-18",27.455,-0.047,-0.17,{"date":1295,"open":997,"high":997,"low":1296,"close":1296,"change":916,"percent_change":476,"volume":1297,"transactions":9,"vwap":1296},"2025-11-17",27.437,13800,{"date":1299,"open":1038,"high":1038,"low":747,"close":987,"change":398,"percent_change":399,"volume":660,"transactions":9,"vwap":987},"2025-11-14",{"date":1301,"open":1146,"high":1146,"low":987,"close":1160,"change":476,"percent_change":743,"volume":858,"transactions":9,"vwap":1160},"2025-11-13",{"date":1303,"open":988,"high":1304,"low":712,"close":1304,"change":665,"percent_change":370,"volume":721,"transactions":9,"vwap":1304},"2025-11-12",27.535,{"date":1306,"open":1114,"high":1092,"low":1024,"close":1006,"change":1307,"percent_change":130,"volume":801,"transactions":9,"vwap":1006},"2025-11-11",0.024,{"date":1309,"open":1038,"high":1118,"low":1016,"close":1310,"change":1311,"percent_change":166,"volume":1312,"transactions":9,"vwap":1310},"2025-11-10",27.506,0.056,6200,{"date":1314,"open":1038,"high":1315,"low":987,"close":987,"change":328,"percent_change":471,"volume":956,"transactions":9,"vwap":987},"2025-11-07",27.559,{"date":1317,"open":1024,"high":1024,"low":1016,"close":1039,"change":440,"percent_change":1318,"volume":917,"transactions":9,"vwap":1039},"2025-11-06",0.26,{"date":1320,"open":1321,"high":997,"low":747,"close":747,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":747},"2025-11-05",27.468,{"date":1323,"open":1024,"high":1118,"low":1011,"close":1126,"change":1130,"percent_change":166,"volume":858,"transactions":9,"vwap":1126},"2025-11-04",{"date":1325,"open":747,"high":747,"low":747,"close":747,"change":1326,"percent_change":1327,"volume":811,"transactions":9,"vwap":747},"2025-11-03",-0.145,-0.53,{"date":1329,"open":1023,"high":1330,"low":1023,"close":1331,"change":785,"percent_change":786,"volume":1332,"transactions":9,"vwap":1331},"2025-10-31",27.86,27.585,11900,{"date":1334,"open":1039,"high":1118,"low":993,"close":1118,"change":318,"percent_change":318,"volume":1335,"transactions":9,"vwap":1118},"2025-10-30",9700,{"date":1337,"open":1100,"high":1100,"low":1118,"close":1118,"change":1161,"percent_change":1162,"volume":1110,"transactions":9,"vwap":1118},"2025-10-29",{"date":1339,"open":1134,"high":1340,"low":1134,"close":1340,"change":659,"percent_change":268,"volume":1258,"transactions":9,"vwap":1340},"2025-10-28",27.605,{"date":1342,"open":1343,"high":1100,"low":1344,"close":1100,"change":490,"percent_change":448,"volume":174,"transactions":9,"vwap":1100},"2025-10-27",27.59,27.583,{"date":1346,"open":1108,"high":1108,"low":1134,"close":1134,"change":570,"percent_change":213,"volume":1029,"transactions":9,"vwap":1134},"2025-10-24",{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":659,"percent_change":268,"volume":811,"transactions":9,"vwap":1349},"2025-10-23",27.555,{"date":1351,"open":1108,"high":1047,"low":1023,"close":1023,"change":370,"percent_change":440,"volume":1352,"transactions":9,"vwap":1023},"2025-10-22",11100,{"date":1354,"open":1038,"high":1038,"low":1038,"close":1038,"change":614,"percent_change":615,"volume":811,"transactions":9,"vwap":1038},"2025-10-21",{"date":1356,"open":1039,"high":1039,"low":1039,"close":1039,"change":370,"percent_change":440,"volume":811,"transactions":9,"vwap":1039},"2025-10-20",{"date":1358,"open":1359,"high":1006,"low":687,"close":997,"change":520,"percent_change":490,"volume":1163,"transactions":9,"vwap":997},"2025-10-17",27.478,{"date":1361,"open":987,"high":1024,"low":747,"close":988,"change":213,"percent_change":51,"volume":1362,"transactions":9,"vwap":988},"2025-10-16",5000,{"date":1364,"open":987,"high":1016,"low":1195,"close":1012,"change":490,"percent_change":448,"volume":1365,"transactions":9,"vwap":1012},"2025-10-15",57800,{"date":1367,"open":1012,"high":1012,"low":720,"close":992,"change":1105,"percent_change":1368,"volume":1369,"transactions":9,"vwap":992},"2025-10-14",0.1,8600,{"date":1371,"open":1006,"high":1006,"low":712,"close":795,"change":1372,"percent_change":967,"volume":899,"transactions":9,"vwap":795},"2025-10-13",0.034,{"date":1374,"open":769,"high":992,"low":769,"close":687,"change":370,"percent_change":440,"volume":854,"transactions":9,"vwap":687},"2025-10-10",{"date":1376,"open":238,"high":675,"low":238,"close":675,"change":520,"percent_change":490,"volume":797,"transactions":9,"vwap":675},"2025-10-09",{"date":1378,"open":724,"high":1245,"low":724,"close":769,"change":520,"percent_change":490,"volume":1379,"transactions":9,"vwap":769},"2025-10-08",4500,{"date":1381,"open":729,"high":712,"low":677,"close":689,"change":520,"percent_change":490,"volume":912,"transactions":9,"vwap":689},"2025-10-07",{"date":1383,"open":1384,"high":1384,"low":728,"close":724,"change":514,"percent_change":189,"volume":1228,"transactions":9,"vwap":724},"2025-10-06",27.302,{"date":1386,"open":688,"high":702,"low":676,"close":689,"change":520,"percent_change":490,"volume":1206,"transactions":9,"vwap":689},"2025-10-03",{"date":1388,"open":669,"high":687,"low":669,"close":724,"change":327,"percent_change":476,"volume":1389,"transactions":9,"vwap":724},"2025-10-02",15700,{"date":1391,"open":677,"high":713,"low":676,"close":713,"change":984,"percent_change":471,"volume":797,"transactions":9,"vwap":713},"2025-10-01",{"date":1393,"open":675,"high":992,"low":675,"close":1394,"change":1241,"percent_change":490,"volume":1140,"transactions":9,"vwap":1394},"2025-09-30",27.356,{"date":1396,"open":689,"high":1205,"low":689,"close":1205,"change":1397,"percent_change":1398,"volume":735,"transactions":9,"vwap":1205},"2025-09-29",0.085,0.31,{"date":1400,"open":675,"high":706,"low":677,"close":677,"change":1401,"percent_change":1402,"volume":832,"transactions":9,"vwap":677},"2025-09-26",-0.082,-0.3,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":457,"volume":811,"transactions":9,"vwap":1405},"2025-09-25",27.342,-0.038,{"date":1408,"open":1195,"high":1195,"low":1195,"close":1195,"change":678,"percent_change":554,"volume":811,"transactions":9,"vwap":1195},"2025-09-24",{"date":1410,"open":1286,"high":1286,"low":1286,"close":1286,"change":514,"percent_change":189,"volume":811,"transactions":9,"vwap":1286},"2025-09-23",{"date":1412,"open":747,"high":747,"low":1413,"close":1187,"change":1130,"percent_change":166,"volume":714,"transactions":9,"vwap":1187},"2025-09-22",27.424,{"date":1415,"open":1016,"high":1416,"low":1195,"close":1195,"change":268,"percent_change":425,"volume":797,"transactions":9,"vwap":1195},"2025-09-19",27.469,{"date":1418,"open":1016,"high":997,"low":992,"close":1190,"change":269,"percent_change":640,"volume":902,"transactions":9,"vwap":1190},"2025-09-18",{"date":1420,"open":997,"high":997,"low":1012,"close":988,"change":1130,"percent_change":166,"volume":174,"transactions":9,"vwap":988},"2025-09-17",{"date":1422,"open":988,"high":988,"low":1286,"close":1286,"change":1034,"percent_change":130,"volume":947,"transactions":9,"vwap":1286},"2025-09-16",{"date":1424,"open":747,"high":747,"low":1190,"close":1190,"change":379,"percent_change":538,"volume":735,"transactions":9,"vwap":1190},"2025-09-15",{"date":1426,"open":712,"high":687,"low":712,"close":712,"change":659,"percent_change":268,"volume":1013,"transactions":9,"vwap":712},"2025-09-12",{"date":1428,"open":687,"high":687,"low":1212,"close":1212,"change":1034,"percent_change":130,"volume":858,"transactions":9,"vwap":1212},"2025-09-11",{"date":1430,"open":687,"high":687,"low":769,"close":769,"change":1431,"percent_change":1432,"volume":666,"transactions":9,"vwap":769},"2025-09-10",0.075,0.28,{"date":1434,"open":757,"high":757,"low":757,"close":757,"change":1105,"percent_change":1368,"volume":1029,"transactions":9,"vwap":757},"2025-09-09",{"date":1436,"open":638,"high":1437,"low":637,"close":1438,"change":1439,"percent_change":950,"volume":174,"transactions":9,"vwap":1438},"2025-09-08",27.206,27.199,0.089,{"date":1441,"open":620,"high":829,"low":953,"close":829,"change":1442,"percent_change":1443,"volume":842,"transactions":9,"vwap":829},"2025-09-05",0.175,0.65,{"date":1445,"open":431,"high":431,"low":445,"close":1446,"change":440,"percent_change":1318,"volume":1258,"transactions":9,"vwap":1446},"2025-09-04",26.935,{"date":1448,"open":424,"high":1449,"low":446,"close":1449,"change":690,"percent_change":691,"volume":660,"transactions":9,"vwap":1449},"2025-09-03",26.865,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":425,"percent_change":671,"volume":1454,"transactions":9,"vwap":1453},"2025-09-02",26.78,26.82,1700,{"date":1456,"open":432,"high":1457,"low":432,"close":454,"change":659,"percent_change":268,"volume":1458,"transactions":9,"vwap":454},"2025-08-29",26.923,7100,{"date":1460,"open":424,"high":1461,"low":424,"close":1462,"change":665,"percent_change":370,"volume":917,"transactions":9,"vwap":1462},"2025-08-28",26.899,26.895,{"date":1464,"open":470,"high":454,"low":395,"close":454,"change":520,"percent_change":490,"volume":1465,"transactions":9,"vwap":454},"2025-08-27",75800,{"date":1467,"open":395,"high":432,"low":395,"close":432,"change":520,"percent_change":490,"volume":1029,"transactions":9,"vwap":432},"2025-08-26",{"date":1469,"open":470,"high":1470,"low":470,"close":404,"change":665,"percent_change":370,"volume":797,"transactions":9,"vwap":404},"2025-08-25",26.872,{"date":1472,"open":1452,"high":445,"low":1452,"close":1449,"change":1473,"percent_change":578,"volume":1474,"transactions":9,"vwap":1449},"2025-08-22",0.065,8300,{"date":1476,"open":1453,"high":1453,"low":1477,"close":394,"change":476,"percent_change":477,"volume":1478,"transactions":9,"vwap":394},"2025-08-21",26.76,7900,{"date":1480,"open":470,"high":404,"low":1481,"close":446,"change":520,"percent_change":490,"volume":893,"transactions":9,"vwap":446},"2025-08-20",25.818,{"date":1483,"open":470,"high":424,"low":413,"close":470,"change":268,"percent_change":425,"volume":1454,"transactions":9,"vwap":470},"2025-08-19",{"date":1485,"open":1452,"high":432,"low":1452,"close":424,"change":614,"percent_change":615,"volume":1163,"transactions":9,"vwap":424},"2025-08-18",{"date":1487,"open":1477,"high":395,"low":1477,"close":395,"change":678,"percent_change":1293,"volume":811,"transactions":9,"vwap":395},"2025-08-15",{"date":1489,"open":445,"high":445,"low":1452,"close":1490,"change":328,"percent_change":471,"volume":1379,"transactions":9,"vwap":1490},"2025-08-14",26.875,{"date":1492,"open":1493,"high":1494,"low":424,"close":1446,"change":1431,"percent_change":1432,"volume":754,"transactions":9,"vwap":1446},"2025-08-13",26.937,26.966,{"date":1496,"open":1497,"high":1497,"low":397,"close":424,"change":520,"percent_change":490,"volume":888,"transactions":9,"vwap":424},"2025-08-12",26.884,{"date":1499,"open":424,"high":1500,"low":545,"close":446,"change":1034,"percent_change":130,"volume":683,"transactions":9,"vwap":446},"2025-08-11",26.866,{"date":1502,"open":446,"high":446,"low":545,"close":1503,"change":774,"percent_change":598,"volume":902,"transactions":9,"vwap":1503},"2025-08-08",26.825,{"date":1505,"open":1506,"high":446,"low":396,"close":446,"change":570,"percent_change":571,"volume":660,"transactions":9,"vwap":446},"2025-08-07",26.841,{"date":1508,"open":596,"high":596,"low":1477,"close":1509,"change":345,"percent_change":346,"volume":1510,"transactions":9,"vwap":1509},"2025-08-06",26.835,7700,{"date":1512,"open":1513,"high":513,"low":1514,"close":1449,"change":659,"percent_change":268,"volume":1515,"transactions":9,"vwap":1449},"2025-08-05",26.851,26.13,54400,{"date":1517,"open":404,"high":404,"low":394,"close":404,"change":1518,"percent_change":538,"volume":858,"transactions":9,"vwap":404},"2025-08-04",0.079,{"date":1520,"open":424,"high":424,"low":1521,"close":1521,"change":887,"percent_change":300,"volume":754,"transactions":9,"vwap":1521},"2025-08-01",26.791,{"date":1523,"open":413,"high":395,"low":413,"close":395,"change":213,"percent_change":1524,"volume":174,"transactions":9,"vwap":395},"2025-07-31",0.19,{"date":1526,"open":1452,"high":1452,"low":1452,"close":1452,"change":520,"percent_change":490,"volume":735,"transactions":9,"vwap":1452},"2025-07-30",{"date":1528,"open":396,"high":1453,"low":385,"close":397,"change":490,"percent_change":448,"volume":817,"transactions":9,"vwap":397},"2025-07-29",{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":370,"percent_change":440,"volume":735,"transactions":9,"vwap":1531},"2025-07-28",26.73,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":520,"percent_change":490,"volume":1029,"transactions":9,"vwap":1534},"2025-07-25",26.71,{"date":1536,"open":527,"high":1537,"low":1538,"close":1537,"change":268,"percent_change":425,"volume":1539,"transactions":9,"vwap":1537},"2025-07-24",26.7,26.62,11400,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":665,"percent_change":370,"volume":735,"transactions":9,"vwap":1542},"2025-07-23",26.72,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":665,"percent_change":370,"volume":811,"transactions":9,"vwap":1545},"2025-07-22",26.715,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1534,"change":785,"percent_change":786,"volume":1258,"transactions":9,"vwap":1534},"2025-07-21",26.68,26.726,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":86,"volume":735,"transactions":9,"vwap":1553},"2025-07-18",26.61,26.675,-0.065,{"date":1556,"open":1537,"high":394,"low":527,"close":396,"change":318,"percent_change":318,"volume":1557,"transactions":9,"vwap":396},"2025-07-17",2700,{"date":1559,"open":545,"high":545,"low":396,"close":396,"change":835,"percent_change":1041,"volume":1029,"transactions":9,"vwap":396},"2025-07-16",{"date":1561,"open":454,"high":563,"low":395,"close":414,"change":696,"percent_change":697,"volume":826,"transactions":9,"vwap":414},"2025-07-15",{"date":1563,"open":454,"high":596,"low":432,"close":462,"change":514,"percent_change":189,"volume":797,"transactions":9,"vwap":462},"2025-07-14",{"date":1565,"open":496,"high":496,"low":496,"close":496,"change":345,"percent_change":346,"volume":1258,"transactions":9,"vwap":496},"2025-07-11",{"date":1567,"open":439,"high":596,"low":439,"close":596,"change":514,"percent_change":189,"volume":754,"transactions":9,"vwap":596},"2025-07-10",{"date":1569,"open":427,"high":427,"low":427,"close":427,"change":520,"percent_change":490,"volume":811,"transactions":9,"vwap":427},"2025-07-09",{"date":1571,"open":1572,"high":427,"low":1572,"close":596,"change":514,"percent_change":189,"volume":917,"transactions":9,"vwap":596},"2025-07-08",26.97,{"date":1574,"open":1575,"high":964,"low":1576,"close":427,"change":850,"percent_change":379,"volume":1577,"transactions":9,"vwap":427},"2025-07-07",27.014,26.445,9000,{"date":1579,"open":439,"high":953,"low":454,"close":1580,"change":1581,"percent_change":328,"volume":1332,"transactions":9,"vwap":1580},"2025-07-03",26.979,-0.016,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":514,"percent_change":189,"volume":811,"transactions":9,"vwap":1584},"2025-07-02",26.995,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":425,"percent_change":671,"volume":811,"transactions":9,"vwap":1587},"2025-07-01",27.0049992,{"date":1589,"open":427,"high":1590,"low":427,"close":1590,"change":614,"percent_change":615,"volume":1591,"transactions":9,"vwap":1590},"2025-06-30",27.075001,17000,{"date":1593,"open":488,"high":488,"low":488,"close":488,"change":665,"percent_change":370,"volume":811,"transactions":9,"vwap":488},"2025-06-27",{"date":1595,"open":959,"high":953,"low":1596,"close":953,"change":1130,"percent_change":166,"volume":899,"transactions":9,"vwap":953},"2025-06-26",26.971,{"date":1598,"open":502,"high":1599,"low":439,"close":1599,"change":514,"percent_change":189,"volume":679,"transactions":9,"vwap":1599},"2025-06-25",26.985,{"date":1601,"open":964,"high":964,"low":596,"close":1584,"change":514,"percent_change":189,"volume":797,"transactions":9,"vwap":1584},"2025-06-24",{"date":1603,"open":462,"high":1587,"low":462,"close":1587,"change":370,"percent_change":440,"volume":1157,"transactions":9,"vwap":1587},"2025-06-23",{"date":1605,"open":1494,"high":1606,"low":1494,"close":1599,"change":213,"percent_change":1524,"volume":660,"transactions":9,"vwap":1599},"2025-06-20",27.0039997,{"date":1608,"open":431,"high":431,"low":1609,"close":1446,"change":398,"percent_change":399,"volume":801,"transactions":9,"vwap":1446},"2025-06-18",26.931,{"date":1611,"open":959,"high":959,"low":445,"close":1572,"change":785,"percent_change":786,"volume":771,"transactions":9,"vwap":1572},"2025-06-17",{"date":1613,"open":1446,"high":1446,"low":1446,"close":1446,"change":659,"percent_change":268,"volume":811,"transactions":9,"vwap":1446},"2025-06-16",{"date":1615,"open":1616,"high":1616,"low":431,"close":431,"change":514,"percent_change":189,"volume":1258,"transactions":9,"vwap":431},"2025-06-13",27.0020008,{"date":1618,"open":1619,"high":462,"low":1619,"close":462,"change":440,"percent_change":1318,"volume":679,"transactions":9,"vwap":462},"2025-06-12",26.901,{"date":1621,"open":1622,"high":1622,"low":432,"close":432,"change":570,"percent_change":571,"volume":811,"transactions":9,"vwap":432},"2025-06-11",26.939,{"date":1624,"open":1625,"high":1625,"low":1449,"close":1449,"change":520,"percent_change":490,"volume":924,"transactions":9,"vwap":1449},"2025-06-10",26.902,{"date":1627,"open":394,"high":414,"low":394,"close":414,"change":318,"percent_change":318,"volume":1157,"transactions":9,"vwap":414},"2025-06-09",{"date":1629,"open":1630,"high":1470,"low":1630,"close":414,"change":398,"percent_change":399,"volume":717,"transactions":9,"vwap":414},"2025-06-06",26.811,{"date":1632,"open":1462,"high":431,"low":470,"close":454,"change":785,"percent_change":786,"volume":902,"transactions":9,"vwap":454},"2025-06-05",{"date":1634,"open":414,"high":414,"low":414,"close":414,"change":690,"percent_change":691,"volume":666,"transactions":9,"vwap":414},"2025-06-04",{"date":1636,"open":413,"high":413,"low":413,"close":413,"change":327,"percent_change":328,"volume":735,"transactions":9,"vwap":413},"2025-06-03",{"date":1638,"open":414,"high":414,"low":1503,"close":1503,"change":835,"percent_change":1041,"volume":811,"transactions":9,"vwap":1503},"2025-06-02",{"date":1640,"open":1641,"high":513,"low":445,"close":431,"change":659,"percent_change":268,"volume":717,"transactions":9,"vwap":431},"2025-05-30",26.915,{"date":1643,"open":597,"high":1644,"low":445,"close":597,"change":520,"percent_change":490,"volume":1196,"transactions":9,"vwap":597},"2025-05-29",26.947,{"date":1646,"open":432,"high":1446,"low":432,"close":1446,"change":520,"percent_change":490,"volume":666,"transactions":9,"vwap":1446},"2025-05-28",{"date":1648,"open":446,"high":1649,"low":446,"close":1649,"change":1130,"percent_change":166,"volume":666,"transactions":9,"vwap":1649},"2025-05-27",26.925,{"date":1651,"open":564,"high":564,"low":1453,"close":404,"change":690,"percent_change":691,"volume":924,"transactions":9,"vwap":404},"2025-05-23",{"date":1653,"open":1654,"high":404,"low":1477,"close":1503,"change":328,"percent_change":471,"volume":947,"transactions":9,"vwap":1503},"2025-05-22",26.815,{"date":1656,"open":519,"high":519,"low":564,"close":564,"change":425,"percent_change":671,"volume":858,"transactions":9,"vwap":564},"2025-05-21",{"date":1658,"open":483,"high":483,"low":483,"close":483,"change":318,"percent_change":318,"volume":735,"transactions":9,"vwap":483},"2025-05-20",{"date":1660,"open":502,"high":483,"low":445,"close":483,"change":1442,"percent_change":1443,"volume":1661,"transactions":9,"vwap":483},"2025-05-19",9100,{"date":1663,"open":1572,"high":964,"low":1452,"close":1452,"change":743,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1452},"2025-05-16",-0.67,13000,{"date":1667,"open":502,"high":496,"low":502,"close":496,"change":1034,"percent_change":130,"volume":721,"transactions":9,"vwap":496},"2025-05-15",{"date":1669,"open":1446,"high":1446,"low":1446,"close":1446,"change":605,"percent_change":606,"volume":735,"transactions":9,"vwap":1446},"2025-05-14",{"date":1671,"open":964,"high":830,"low":527,"close":959,"change":130,"percent_change":950,"volume":1672,"transactions":9,"vwap":959},"2025-05-13",34000,{"date":1674,"open":502,"high":495,"low":395,"close":502,"change":328,"percent_change":471,"volume":801,"transactions":9,"vwap":502},"2025-05-12",{"date":1676,"open":513,"high":622,"low":432,"close":596,"change":614,"percent_change":615,"volume":1677,"transactions":9,"vwap":596},"2025-05-09",6700,{"date":1679,"open":620,"high":620,"low":496,"close":496,"change":514,"percent_change":189,"volume":902,"transactions":9,"vwap":496},"2025-05-08",{"date":1681,"open":470,"high":1572,"low":470,"close":1572,"change":614,"percent_change":615,"volume":660,"transactions":9,"vwap":1572},"2025-05-07",{"date":1683,"open":445,"high":953,"low":445,"close":431,"change":1034,"percent_change":130,"volume":826,"transactions":9,"vwap":431},"2025-05-06",{"date":1685,"open":1641,"high":1641,"low":1641,"close":1641,"change":514,"percent_change":189,"volume":1258,"transactions":9,"vwap":1641},"2025-05-05",{"date":1687,"open":496,"high":1688,"low":1453,"close":1649,"change":1554,"percent_change":86,"volume":782,"transactions":9,"vwap":1649},"2025-05-02",27.030001,{"date":1690,"open":1691,"high":596,"low":404,"close":596,"change":678,"percent_change":1293,"volume":1003,"transactions":9,"vwap":596},"2025-05-01",26.963,{"date":1693,"open":1694,"high":612,"low":502,"close":604,"change":440,"percent_change":1318,"volume":1312,"transactions":9,"vwap":604},"2025-04-30",26.953,{"date":1696,"open":470,"high":485,"low":470,"close":485,"change":1130,"percent_change":166,"volume":1258,"transactions":9,"vwap":485},"2025-04-29",{"date":1698,"open":394,"high":423,"low":394,"close":423,"change":370,"percent_change":440,"volume":754,"transactions":9,"vwap":423},"2025-04-28",{"date":1700,"open":1452,"high":1701,"low":1452,"close":454,"change":1431,"percent_change":1432,"volume":1258,"transactions":9,"vwap":454},"2025-04-25",26.906,{"date":1703,"open":1542,"high":454,"low":1534,"close":1654,"change":1704,"percent_change":1705,"volume":787,"transactions":9,"vwap":1654},"2025-04-24",0.105,0.39,{"date":179,"open":397,"high":404,"low":1548,"close":1534,"change":328,"percent_change":471,"volume":717,"transactions":9,"vwap":1534}]