[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBSD":3,"homepage-market-summary":29,"stock-historical-MBSD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBSD","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},"Northern Trust Disciplined Duration MBS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6559,0.721668,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.74,19.97,19.7044,19.76,-0.02,-0.1,8383.477427,21.059999,19.7,9823.26599703984,2.9,3039,{"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":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.1,9453,3450339.765257,-3.52,"2025-04-23",[182,185,193,202,212,221,231,242,252,262,272,280,291,300,310,320,330,339,347,357,366,375,383,390,399,408,418,427,436,445,456,465,476,485,492,498,507,515,522,529,536,544,554,562,570,578,583,591,598,605,610,617,624,629,635,641,647,654,661,668,676,682,687,691,698,705,712,717,722,728,735,740,747,754,762,769,774,778,783,788,794,798,803,807,811,814,820,824,830,835,840,845,851,857,860,866,869,872,877,881,884,888,892,896,901,906,908,914,917,922,927,934,939,946,951,955,961,966,972,977,981,985,988,993,997,1001,1004,1007,1011,1017,1019,1025,1028,1033,1037,1042,1047,1052,1056,1061,1067,1070,1072,1075,1079,1085,1091,1095,1102,1108,1112,1116,1120,1128,1131,1137,1141,1145,1149,1153,1156,1158,1163,1167,1171,1175,1179,1182,1184,1187,1190,1193,1196,1199,1201,1205,1210,1214,1218,1221,1224,1227,1231,1236,1240,1245,1248,1251,1254,1256,1258,1261,1264,1267,1269,1271,1273,1277,1283,1287,1289,1292,1296,1298,1301,1304,1310,1313,1316,1318,1323,1327,1330,1335,1341,1346,1349,1353,1358,1361,1363,1366,1369,1371,1374,1377,1380,1382,1387,1391,1394,1397,1402,1407,1411,1414,1420,1422,1426,1429,1431,1434,1438,1442,1446,1451,1454,1458,1460,1463,1467,1469,1471,1474,1477,1481,1486,1489,1491,1494,1497,1501,1504,1508,1512,1514,1517,1522,1527,1530,1535,1538,1542,1547,1550,1553,1558,1563,1567,1573,1576,1581,1586,1589,1593,1596,1601,1604,1606,1608,1610,1613,1616,1619,1622,1624,1628,1634,1636,1639,1644,1647,1650,1653,1655,1658,1662,1666,1669,1671,1673,1677,1679,1684,1686,1689,1692,1697,1703,1707,1710,1714,1717,1720,1722,1725,1728,1730,1733,1737,1740,1744,1746,1748,1752,1755,1760,1764,1768,1772,1776,1780,1782,1784,1788,1792,1796,1800,1805,1811,1815,1817,1820,1822,1826,1829,1832,1834,1837,1841,1844,1848,1850,1852,1854],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},109,19.7383,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",19.9,-0.0854,-0.43,12937.1025,74,19.8182,{"date":194,"open":20,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":191,"vwap":201},"2026-10-01",19.8482,19.75,19.8454,-0.03,-0.15,12377.4757,19.801,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",19.89,19.815,19.8754,0.0502,0.25,10507.7277,73,19.8614,{"date":213,"open":214,"high":214,"low":25,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",19.86,19.8252,-0.0362,-0.18,14480.9354,139,19.7964,{"date":222,"open":223,"high":224,"low":225,"close":211,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",19.905,19.91,19.84,-0.1126,-0.56,10234.453419,51,19.8494,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",19.96,19.98,19.95,19.974,0.0809,0.41,7004.5544,48,19.948,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",20,19.8802,19.8931,-0.0731,-0.37,13390.5544,68,19.9054,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":85,"volume":259,"transactions":260,"vwap":261},"2026-09-23",20.0301,20.045,19.9487,19.9662,-0.1613,20731.6044,69,19.9772,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":260,"vwap":271},"2026-09-22",20.1336,20.15,20.1208,20.1275,-0.0175,-0.09,2389.5544,20.1302,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":208,"volume":277,"transactions":278,"vwap":279},"2026-09-21",20.155,20.145,0.0503,661.7684,41,20.1524,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",20.125,20.1399,20.0937,20.0947,-0.0803,-0.4,5976.5704,82,20.1207,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":130,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",20.17,20.175,20.1401,0.45,10272.5544,111,20.1527,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",20.1226,20.16,20.085,-0.0167,-0.08,5135.5544,46,20.1439,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":21,"volume":317,"transactions":318,"vwap":319},"2026-09-15",20.11,20.12,20.0746,20.1017,-0.0033,7129.5544,47,20.1036,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",20.1488,20.1499,20.105,-0.0099,-0.05,7266.7504,50,20.1335,{"date":331,"open":332,"high":332,"low":312,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",20.19,20.1149,0.0049,0.02,13805.2765,121,20.1483,{"date":340,"open":341,"high":332,"low":312,"close":312,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",20.18,-0.135,-0.67,14792.4865,118,20.1419,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",20.29,20.24,20.245,-0.055,-0.27,7173.466501,105,20.2569,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":326,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",20.34,20.28,20.3,-0.25,9266.018694,55,20.2979,{"date":367,"open":368,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":183,"vwap":374},"2026-09-04",20.3381,20.35,20.32,0.0242,0.12,4940.0075,20.3362,{"date":376,"open":377,"high":377,"low":370,"close":378,"change":379,"percent_change":51,"volume":380,"transactions":381,"vwap":382},"2026-09-03",20.36,20.3258,0.0358,7954.8457,63,20.3264,{"date":384,"open":385,"high":361,"low":360,"close":349,"change":386,"percent_change":335,"volume":387,"transactions":388,"vwap":389},"2026-09-02",20.2999,0.005,6121.0177,75,20.2896,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":240,"vwap":398},"2026-09-01",20.27,20.325,20.285,-0.105,-0.51,4632.1241,20.3095,{"date":400,"open":401,"high":401,"low":369,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",20.4,20.39,-0.015,-0.07,15074.2816,96,20.3812,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",20.45,20.4644,20.405,-0.065,-0.32,3433.2326,39,20.4494,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":318,"vwap":426},"2026-08-27",20.4891,20.46,20.47,0.0172,0.08,2650.2326,20.4776,{"date":428,"open":429,"high":430,"low":410,"close":431,"change":432,"percent_change":217,"volume":433,"transactions":434,"vwap":435},"2026-08-26",20.4513,20.4899,20.4528,-0.0372,7127.3536,35,20.4558,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":308,"vwap":444},"2026-08-25",20.4762,20.498,20.49,0.055,0.27,635.2326,20.4859,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",20.43,20.44,20.4244,20.435,0.03,0.15,8774.3036,112,20.433,{"date":457,"open":458,"high":459,"low":412,"close":412,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",20.41,20.4262,-0.0233,-0.11,8479.698,101,20.4088,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",20.4139,20.4362,20.4015,20.4283,-0.0571,-0.28,6462.338115,78,20.4175,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",20.465,20.4854,0.0754,0.37,1361.7698,76,20.4738,{"date":486,"open":458,"high":487,"low":412,"close":458,"change":488,"percent_change":21,"volume":489,"transactions":490,"vwap":491},"2026-08-18",20.4372,-0.005,6406.7698,62,20.4252,{"date":493,"open":494,"high":448,"low":401,"close":495,"change":496,"percent_change":326,"volume":497,"transactions":388,"vwap":494},"2026-08-17",20.4141,20.415,-0.0104,5354.75611,{"date":499,"open":422,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",20.48,20.4254,-0.0346,-0.17,4519.7629,59,20.4556,{"date":508,"open":509,"high":510,"low":421,"close":421,"change":511,"percent_change":512,"volume":513,"transactions":406,"vwap":514},"2026-08-13",20.5,20.52,0.0349,0.17,12212.5695,20.4991,{"date":516,"open":517,"high":448,"low":458,"close":518,"change":519,"percent_change":452,"volume":520,"transactions":490,"vwap":521},"2026-08-12",20.42,20.4251,0.0297,8946.34158,20.4258,{"date":523,"open":495,"high":495,"low":402,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":250,"vwap":528},"2026-08-11",20.3954,0.0196,0.1,1957.3178,20.4058,{"date":530,"open":401,"high":401,"low":377,"close":531,"change":532,"percent_change":86,"volume":533,"transactions":534,"vwap":535},"2026-08-10",20.3758,-0.0492,6437.609757,64,20.381,{"date":537,"open":410,"high":410,"low":401,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",20.425,0.0495,0.24,6916.815626,88,20.4279,{"date":545,"open":401,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",20.4284,20.37,20.3755,-0.0643,-0.31,10566.6101,117,20.3967,{"date":555,"open":556,"high":448,"low":458,"close":557,"change":558,"percent_change":451,"volume":559,"transactions":560,"vwap":561},"2026-08-05",20.410557,20.4398,0.0063,7907.6101,104,20.4278,{"date":563,"open":401,"high":448,"low":402,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",20.4335,0.0685,0.34,8824.6101,53,20.413,{"date":571,"open":377,"high":572,"low":573,"close":574,"change":575,"percent_change":326,"volume":576,"transactions":388,"vwap":577},"2026-08-03",20.3772,20.26,20.365,-0.0105,6021.6591,20.3487,{"date":579,"open":401,"high":401,"low":377,"close":548,"change":580,"percent_change":140,"volume":581,"transactions":50,"vwap":582},"2026-07-31",-0.0695,3628.1518,20.368,{"date":584,"open":448,"high":585,"low":447,"close":586,"change":587,"percent_change":198,"volume":588,"transactions":589,"vwap":590},"2026-07-30",20.4599,20.445,-0.0065,2445.6101,27,20.4436,{"date":592,"open":410,"high":593,"low":401,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":278,"vwap":597},"2026-07-29",20.4515,-0.0085,-0.04,6846.6101,20.4194,{"date":599,"open":600,"high":600,"low":421,"close":421,"change":601,"percent_change":512,"volume":602,"transactions":603,"vwap":604},"2026-07-28",20.495,0.035,3115.6101,40,20.4779,{"date":606,"open":447,"high":447,"low":607,"close":538,"change":601,"percent_change":512,"volume":608,"transactions":505,"vwap":609},"2026-07-27",20.4034,9405.439676,20.4154,{"date":611,"open":612,"high":613,"low":369,"close":402,"change":614,"percent_change":512,"volume":615,"transactions":381,"vwap":616},"2026-07-24",20.38,20.4099,0.0346,4879.50041,20.3784,{"date":618,"open":377,"high":547,"low":619,"close":620,"change":621,"percent_change":199,"volume":622,"transactions":416,"vwap":623},"2026-07-23",20.3439,20.3554,-0.0296,12895.6101,20.3678,{"date":625,"open":458,"high":447,"low":626,"close":626,"change":352,"percent_change":353,"volume":627,"transactions":505,"vwap":628},"2026-07-22",20.385,37509.5961,20.3918,{"date":630,"open":448,"high":631,"low":448,"close":448,"change":21,"percent_change":22,"volume":632,"transactions":633,"vwap":634},"2026-07-21",20.4499,2653.6101,37,20.4418,{"date":636,"open":440,"high":440,"low":410,"close":421,"change":595,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",-0.2,15457.58537,120,20.4636,{"date":642,"open":510,"high":643,"low":410,"close":509,"change":21,"percent_change":22,"volume":644,"transactions":645,"vwap":646},"2026-07-17",20.56,86436.301372,279,20.5046,{"date":648,"open":509,"high":510,"low":440,"close":510,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-16",0.0077,0.04,4204.6101,43,20.497,{"date":655,"open":509,"high":510,"low":440,"close":656,"change":657,"percent_change":70,"volume":658,"transactions":659,"vwap":660},"2026-07-15",20.5123,0.0423,7684.9514,99,20.5023,{"date":662,"open":410,"high":663,"low":410,"close":422,"change":664,"percent_change":70,"volume":665,"transactions":666,"vwap":667},"2026-07-14",20.505,0.0433,1731.6101,38,20.4713,{"date":669,"open":585,"high":585,"low":517,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-13",20.4267,-0.0683,-0.33,6608.6581,52,20.4367,{"date":677,"open":509,"high":678,"low":440,"close":600,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":600},"2026-07-10",20.53,-0.025,-0.12,11400,{"date":683,"open":684,"high":685,"low":440,"close":510,"change":451,"percent_change":452,"volume":686,"transactions":9,"vwap":510},"2026-07-09",20.509,20.54,14600,{"date":688,"open":440,"high":440,"low":421,"close":440,"change":689,"percent_change":595,"volume":690,"transactions":9,"vwap":440},"2026-07-08",-0.009,4400,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-07",20.55,20.499,-0.071,-0.35,5900,{"date":699,"open":693,"high":700,"low":685,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-06",20.58,20.57,0.015,0.07,13400,{"date":706,"open":707,"high":701,"low":678,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-02",20.565,20.555,0.01,0.05,5100,{"date":713,"open":693,"high":693,"low":685,"close":714,"change":715,"percent_change":248,"volume":716,"transactions":9,"vwap":714},"2026-07-01",20.545,-0.076,4100,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":550,"volume":690,"transactions":9,"vwap":720},"2026-06-30",20.67,20.621,-0.064,{"date":723,"open":719,"high":724,"low":719,"close":725,"change":726,"percent_change":198,"volume":727,"transactions":9,"vwap":725},"2026-06-29",20.69,20.685,-0.006,3400,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":451,"volume":734,"transactions":9,"vwap":732},"2026-06-26",20.68,20.71,20.691,0.006,6000,{"date":736,"open":737,"high":737,"low":719,"close":725,"change":738,"percent_change":372,"volume":739,"transactions":9,"vwap":725},"2026-06-25",20.73,0.025,6600,{"date":741,"open":742,"high":724,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-24",20.64,20.66,0.065,0.32,10100,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":130,"volume":753,"transactions":9,"vwap":751},"2026-06-23",20.7,20.581,20.595,0.018,8500,{"date":755,"open":756,"high":757,"low":643,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-22",20.6,20.62,20.577,-0.043,-0.21,15400,{"date":763,"open":764,"high":765,"low":766,"close":757,"change":650,"percent_change":767,"volume":768,"transactions":9,"vwap":757},"2026-06-18",20.645,20.666,20.61,0.19,23600,{"date":770,"open":771,"high":771,"low":700,"close":700,"change":269,"percent_change":772,"volume":773,"transactions":9,"vwap":700},"2026-06-17",20.82,-0.44,15100,{"date":775,"open":776,"high":724,"low":757,"close":719,"change":601,"percent_change":512,"volume":777,"transactions":9,"vwap":719},"2026-06-16",20.65,21200,{"date":779,"open":730,"high":730,"low":780,"close":781,"change":650,"percent_change":767,"volume":782,"transactions":9,"vwap":781},"2026-06-15",20.626,20.635,5400,{"date":784,"open":701,"high":766,"low":701,"close":751,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":751},"2026-06-12",-0.028,-0.14,7000,{"date":789,"open":693,"high":790,"low":510,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-11",20.623,0.083,0.4,25800,{"date":795,"open":678,"high":796,"low":678,"close":685,"change":488,"percent_change":21,"volume":797,"transactions":9,"vwap":685},"2026-06-10",20.559,23900,{"date":799,"open":685,"high":714,"low":800,"close":714,"change":801,"percent_change":452,"volume":802,"transactions":9,"vwap":714},"2026-06-09",20.532,0.031,3200,{"date":804,"open":700,"high":700,"low":600,"close":805,"change":806,"percent_change":424,"volume":711,"transactions":9,"vwap":805},"2026-06-08",20.514,0.017,{"date":808,"open":693,"high":693,"low":440,"close":653,"change":809,"percent_change":287,"volume":810,"transactions":9,"vwap":653},"2026-06-05",-0.083,9300,{"date":812,"open":756,"high":756,"low":701,"close":700,"change":335,"percent_change":526,"volume":813,"transactions":9,"vwap":700},"2026-06-04",4600,{"date":815,"open":816,"high":816,"low":678,"close":643,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":643},"2026-06-03",20.59,-0.045,-0.22,30900,{"date":821,"open":751,"high":822,"low":751,"close":822,"change":702,"percent_change":703,"volume":823,"transactions":9,"vwap":822},"2026-06-02",20.605,3600,{"date":825,"open":816,"high":756,"low":826,"close":816,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":816},"2026-06-01",20.552,-0.086,-0.42,3800,{"date":831,"open":743,"high":749,"low":743,"close":832,"change":833,"percent_change":526,"volume":834,"transactions":9,"vwap":832},"2026-05-29",20.676,0.021,8300,{"date":836,"open":756,"high":837,"low":756,"close":837,"change":838,"percent_change":70,"volume":839,"transactions":9,"vwap":837},"2026-05-28",20.655,0.044,2900,{"date":841,"open":776,"high":776,"low":756,"close":842,"change":843,"percent_change":709,"volume":844,"transactions":9,"vwap":842},"2026-05-27",20.611,0.003,13300,{"date":846,"open":766,"high":766,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-26",20.608,0.048,0.23,1500,{"date":852,"open":685,"high":643,"low":853,"close":643,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":643},"2026-05-22",20.51,0.022,0.11,48600,{"date":858,"open":421,"high":693,"low":410,"close":859,"change":843,"percent_change":709,"volume":716,"transactions":9,"vwap":859},"2026-05-21",20.538,{"date":861,"open":448,"high":862,"low":448,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-20",20.535,0.105,0.51,19700,{"date":867,"open":410,"high":410,"low":517,"close":447,"change":198,"percent_change":199,"volume":868,"transactions":9,"vwap":447},"2026-05-19",4000,{"date":870,"open":440,"high":685,"low":410,"close":421,"change":198,"percent_change":199,"volume":871,"transactions":9,"vwap":421},"2026-05-18",34000,{"date":873,"open":510,"high":685,"low":874,"close":440,"change":875,"percent_change":227,"volume":876,"transactions":9,"vwap":440},"2026-05-15",20.482,-0.115,4300,{"date":878,"open":879,"high":743,"low":816,"close":822,"change":679,"percent_change":680,"volume":880,"transactions":9,"vwap":822},"2026-05-14",20.63,51300,{"date":882,"open":701,"high":879,"low":701,"close":879,"change":650,"percent_change":767,"volume":883,"transactions":9,"vwap":879},"2026-05-13",8000,{"date":885,"open":766,"high":879,"low":816,"close":816,"change":306,"percent_change":886,"volume":887,"transactions":9,"vwap":816},"2026-05-12",-0.39,16500,{"date":889,"open":743,"high":724,"low":743,"close":719,"change":890,"percent_change":503,"volume":891,"transactions":9,"vwap":719},"2026-05-11",-0.035,10300,{"date":893,"open":749,"high":731,"low":730,"close":894,"change":710,"percent_change":540,"volume":895,"transactions":9,"vwap":894},"2026-05-08",20.705,4200,{"date":897,"open":731,"high":731,"low":837,"close":837,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":837},"2026-05-07",-0.026,-0.13,2500,{"date":902,"open":730,"high":724,"low":742,"close":903,"change":904,"percent_change":481,"volume":905,"transactions":9,"vwap":903},"2026-05-06",20.681,0.076,13600,{"date":907,"open":766,"high":757,"low":822,"close":822,"change":335,"percent_change":526,"volume":727,"transactions":9,"vwap":822},"2026-05-05",{"date":909,"open":766,"high":879,"low":643,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-04",20.585,-0.06,-0.29,6500,{"date":915,"open":730,"high":730,"low":742,"close":764,"change":326,"percent_change":86,"volume":916,"transactions":9,"vwap":764},"2026-05-01",3000,{"date":918,"open":730,"high":919,"low":730,"close":920,"change":921,"percent_change":767,"volume":876,"transactions":9,"vwap":920},"2026-04-30",20.708,20.695,0.039,{"date":923,"open":749,"high":749,"low":757,"close":924,"change":925,"percent_change":189,"volume":926,"transactions":9,"vwap":924},"2026-04-29",20.656,-0.089,36100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":702,"percent_change":703,"volume":933,"transactions":9,"vwap":932},"2026-04-28",20.75,20.77,20.735,20.745,2300,{"date":935,"open":936,"high":936,"low":737,"close":737,"change":937,"percent_change":637,"volume":938,"transactions":9,"vwap":737},"2026-04-27",20.78,-0.042,7600,{"date":940,"open":929,"high":936,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-24",20.74,20.772,0.027,0.13,8900,{"date":947,"open":948,"high":949,"low":941,"close":932,"change":679,"percent_change":680,"volume":950,"transactions":9,"vwap":932},"2026-04-23",20.775,20.79,3500,{"date":952,"open":930,"high":949,"low":953,"close":930,"change":954,"percent_change":452,"volume":839,"transactions":9,"vwap":930},"2026-04-22",20.76,0.032,{"date":956,"open":957,"high":957,"low":737,"close":958,"change":959,"percent_change":696,"volume":960,"transactions":9,"vwap":958},"2026-04-21",20.8,20.738,-0.072,36000,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":403,"percent_change":404,"volume":965,"transactions":9,"vwap":964},"2026-04-20",20.83,20.81,10000,{"date":967,"open":968,"high":968,"low":771,"close":969,"change":970,"percent_change":442,"volume":971,"transactions":9,"vwap":969},"2026-04-17",20.84,20.825,0.056,7100,{"date":973,"open":936,"high":936,"low":941,"close":974,"change":975,"percent_change":650,"volume":976,"transactions":9,"vwap":974},"2026-04-16",20.769,0.009,7500,{"date":978,"open":929,"high":953,"low":941,"close":953,"change":595,"percent_change":979,"volume":980,"transactions":9,"vwap":953},"2026-04-15",-0.19,8600,{"date":982,"open":983,"high":964,"low":983,"close":957,"change":441,"percent_change":442,"volume":984,"transactions":9,"vwap":957},"2026-04-14",20.72,15000,{"date":986,"open":983,"high":932,"low":983,"close":932,"change":335,"percent_change":526,"volume":987,"transactions":9,"vwap":932},"2026-04-13",3300,{"date":989,"open":737,"high":737,"low":983,"close":990,"change":991,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-10",20.725,0,2800,{"date":994,"open":995,"high":941,"low":749,"close":990,"change":996,"percent_change":326,"volume":829,"transactions":9,"vwap":990},"2026-04-09",20.709,-0.01,{"date":998,"open":953,"high":953,"low":931,"close":931,"change":744,"percent_change":999,"volume":1000,"transactions":9,"vwap":931},"2026-04-08",0.31,5000,{"date":1002,"open":719,"high":719,"low":766,"close":719,"change":335,"percent_change":526,"volume":1003,"transactions":9,"vwap":719},"2026-04-07",7900,{"date":1005,"open":743,"high":743,"low":742,"close":776,"change":679,"percent_change":680,"volume":1006,"transactions":9,"vwap":776},"2026-04-06",4700,{"date":1008,"open":742,"high":724,"low":742,"close":1009,"change":954,"percent_change":1010,"volume":933,"transactions":9,"vwap":1009},"2026-04-02",20.675,0.16,{"date":1012,"open":742,"high":1013,"low":742,"close":1014,"change":1015,"percent_change":1016,"volume":711,"transactions":9,"vwap":1014},"2026-04-01",20.673,20.643,-0.062,-0.3,{"date":1018,"open":719,"high":983,"low":719,"close":894,"change":744,"percent_change":999,"volume":950,"transactions":9,"vwap":894},"2026-03-31",{"date":1020,"open":1021,"high":1022,"low":742,"close":742,"change":424,"percent_change":1023,"volume":1024,"transactions":9,"vwap":742},"2026-03-30",20.642,20.689,0.39,6400,{"date":1026,"open":685,"high":1027,"low":862,"close":643,"change":451,"percent_change":452,"volume":850,"transactions":9,"vwap":643},"2026-03-27",20.576,{"date":1029,"open":756,"high":1030,"low":678,"close":678,"change":199,"percent_change":1031,"volume":1032,"transactions":9,"vwap":678},"2026-03-26",20.628,-0.73,8100,{"date":1034,"open":742,"high":730,"low":742,"close":730,"change":130,"percent_change":1035,"volume":1036,"transactions":9,"vwap":730},"2026-03-25",0.44,2000,{"date":1038,"open":756,"high":756,"low":816,"close":816,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":816},"2026-03-24",-0.053,-0.26,1300,{"date":1043,"open":766,"high":837,"low":766,"close":1014,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1014},"2026-03-23",0.058,0.28,6800,{"date":1048,"open":816,"high":757,"low":700,"close":910,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":910},"2026-03-20",-0.128,-0.62,16100,{"date":1053,"open":730,"high":1054,"low":743,"close":1054,"change":1055,"percent_change":21,"volume":945,"transactions":9,"vwap":1054},"2026-03-19",20.713,-0.004,{"date":1057,"open":930,"high":930,"low":1058,"close":1058,"change":1059,"percent_change":672,"volume":1060,"transactions":9,"vwap":1058},"2026-03-18",20.717,-0.068,23700,{"date":1062,"open":949,"high":957,"low":930,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-17",20.785,0.045,0.22,17100,{"date":1068,"open":941,"high":953,"low":983,"close":941,"change":710,"percent_change":540,"volume":1069,"transactions":9,"vwap":941},"2026-03-16",35800,{"date":1071,"open":737,"high":737,"low":730,"close":724,"change":21,"percent_change":22,"volume":938,"transactions":9,"vwap":724},"2026-03-13",{"date":1073,"open":737,"high":737,"low":719,"close":731,"change":1074,"percent_change":503,"volume":905,"transactions":9,"vwap":731},"2026-03-12",-0.036,{"date":1076,"open":949,"high":957,"low":990,"close":1077,"change":925,"percent_change":189,"volume":1078,"transactions":9,"vwap":1077},"2026-03-11",20.746,9100,{"date":1080,"open":1081,"high":1082,"low":963,"close":1083,"change":817,"percent_change":818,"volume":1084,"transactions":9,"vwap":1083},"2026-03-10",20.86,20.87,20.835,7400,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":441,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-09",20.829,20.88,0.26,8800,{"date":1092,"open":1093,"high":1088,"low":1093,"close":969,"change":1094,"percent_change":306,"volume":690,"transactions":9,"vwap":969},"2026-03-06",20.823,-0.017,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":217,"volume":1101,"transactions":9,"vwap":1099},"2026-03-05",20.821,20.859,20.842,-0.037,2600,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":-6,"volume":1107,"transactions":9,"vwap":1105},"2026-03-04",20.89,20.879,-0.001,3100,{"date":1109,"open":963,"high":1110,"low":963,"close":1088,"change":991,"percent_change":991,"volume":1111,"transactions":9,"vwap":1088},"2026-03-03",20.9,12200,{"date":1113,"open":1114,"high":1114,"low":1088,"close":1088,"change":1115,"percent_change":85,"volume":950,"transactions":9,"vwap":1088},"2026-03-02",20.94,-0.169,{"date":1117,"open":24,"high":24,"low":1118,"close":1119,"change":838,"percent_change":70,"volume":987,"transactions":9,"vwap":1119},"2026-02-27",21.042999,21.049,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":739,"transactions":9,"vwap":1125},"2026-02-26",20.983,21.02,20.98,21.0049992,0.029,0.14,{"date":1129,"open":1114,"high":1130,"low":1114,"close":1130,"change":1055,"percent_change":21,"volume":711,"transactions":9,"vwap":1130},"2026-02-25",20.976,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1124,"change":1136,"percent_change":991,"volume":734,"transactions":9,"vwap":1124},"2026-02-24",20.96,20.99,20.95,0.001,{"date":1138,"open":1114,"high":1124,"low":1114,"close":1139,"change":1140,"percent_change":1010,"volume":1084,"transactions":9,"vwap":1139},"2026-02-23",20.979,0.034,{"date":1142,"open":1135,"high":1133,"low":1143,"close":1144,"change":991,"percent_change":991,"volume":868,"transactions":9,"vwap":1144},"2026-02-20",20.93,20.945,{"date":1146,"open":1114,"high":1144,"low":1147,"close":1144,"change":709,"percent_change":710,"volume":1148,"transactions":9,"vwap":1144},"2026-02-19",20.925,5600,{"date":1150,"open":1133,"high":1133,"low":1151,"close":1152,"change":679,"percent_change":680,"volume":844,"transactions":9,"vwap":1152},"2026-02-18",20.92,20.935,{"date":1154,"open":1133,"high":1155,"low":1114,"close":1133,"change":709,"percent_change":710,"volume":971,"transactions":9,"vwap":1133},"2026-02-17",20.964,{"date":1157,"open":1124,"high":1124,"low":1114,"close":1135,"change":1064,"percent_change":1065,"volume":1084,"transactions":9,"vwap":1135},"2026-02-13",{"date":1159,"open":1082,"high":1160,"low":1082,"close":1161,"change":744,"percent_change":999,"volume":1162,"transactions":9,"vwap":1161},"2026-02-12",20.909,20.905,5800,{"date":1164,"open":1165,"high":1088,"low":968,"close":968,"change":326,"percent_change":86,"volume":1166,"transactions":9,"vwap":968},"2026-02-11",20.85,5700,{"date":1168,"open":1169,"high":1104,"low":1088,"close":1104,"change":335,"percent_change":526,"volume":1170,"transactions":9,"vwap":1104},"2026-02-10",20.885,1800,{"date":1172,"open":1173,"high":1082,"low":1173,"close":1082,"change":601,"percent_change":512,"volume":1174,"transactions":9,"vwap":1082},"2026-02-09",20.815,26800,{"date":1176,"open":771,"high":1177,"low":964,"close":1083,"change":601,"percent_change":512,"volume":1178,"transactions":9,"vwap":1083},"2026-02-06",20.845,5300,{"date":1180,"open":963,"high":1181,"low":949,"close":957,"change":451,"percent_change":1127,"volume":834,"transactions":9,"vwap":957},"2026-02-05",20.844,{"date":1183,"open":949,"high":957,"low":930,"close":930,"change":488,"percent_change":21,"volume":945,"transactions":9,"vwap":930},"2026-02-04",{"date":1185,"open":936,"high":949,"low":941,"close":948,"change":702,"percent_change":703,"volume":1186,"transactions":9,"vwap":948},"2026-02-03",9200,{"date":1188,"open":957,"high":957,"low":953,"close":953,"change":395,"percent_change":1189,"volume":1090,"transactions":9,"vwap":953},"2026-02-02",-0.5,{"date":1191,"open":1081,"high":1088,"low":1165,"close":1192,"change":488,"percent_change":21,"volume":681,"transactions":9,"vwap":1192},"2026-01-30",20.865,{"date":1194,"open":963,"high":1082,"low":963,"close":1082,"change":386,"percent_change":335,"volume":1195,"transactions":9,"vwap":1082},"2026-01-29",17800,{"date":1197,"open":1165,"high":1110,"low":968,"close":1192,"change":738,"percent_change":372,"volume":1198,"transactions":9,"vwap":1192},"2026-01-28",19900,{"date":1200,"open":1082,"high":1082,"low":968,"close":968,"change":991,"percent_change":991,"volume":813,"transactions":9,"vwap":968},"2026-01-27",{"date":1202,"open":1081,"high":1203,"low":968,"close":968,"change":335,"percent_change":526,"volume":1204,"transactions":9,"vwap":968},"2026-01-26",20.867,4900,{"date":1206,"open":969,"high":968,"low":1207,"close":771,"change":1208,"percent_change":650,"volume":1209,"transactions":9,"vwap":771},"2026-01-23",20.814,0.008,11700,{"date":1211,"open":936,"high":968,"low":936,"close":1212,"change":785,"percent_change":899,"volume":1213,"transactions":9,"vwap":1212},"2026-01-22",20.812,4800,{"date":1215,"open":771,"high":968,"low":1216,"close":968,"change":650,"percent_change":767,"volume":1217,"transactions":9,"vwap":968},"2026-01-21",20.795,7200,{"date":1219,"open":957,"high":963,"low":1063,"close":957,"change":21,"percent_change":22,"volume":1220,"transactions":9,"vwap":957},"2026-01-20",12600,{"date":1222,"open":1081,"high":1081,"low":771,"close":771,"change":21,"percent_change":22,"volume":1223,"transactions":9,"vwap":771},"2026-01-16",7300,{"date":1225,"open":1081,"high":1082,"low":771,"close":968,"change":326,"percent_change":86,"volume":1226,"transactions":9,"vwap":968},"2026-01-15",15600,{"date":1228,"open":1165,"high":1110,"low":1165,"close":1104,"change":1229,"percent_change":512,"volume":1230,"transactions":9,"vwap":1104},"2026-01-14",0.036,15300,{"date":1232,"open":1233,"high":1081,"low":1233,"close":1234,"change":1106,"percent_change":-6,"volume":1235,"transactions":9,"vwap":1234},"2026-01-13",20.826,20.854,2200,{"date":1237,"open":1082,"high":1082,"low":1234,"close":1238,"change":996,"percent_change":326,"volume":1239,"transactions":9,"vwap":1238},"2026-01-12",20.855,9400,{"date":1241,"open":1082,"high":1242,"low":771,"close":1192,"change":1243,"percent_change":1244,"volume":844,"transactions":9,"vwap":1192},"2026-01-09",20.875,0.095,0.46,{"date":1246,"open":964,"high":964,"low":737,"close":930,"change":21,"percent_change":22,"volume":1247,"transactions":9,"vwap":930},"2026-01-08",11000,{"date":1249,"open":957,"high":963,"low":949,"close":949,"change":451,"percent_change":1127,"volume":1250,"transactions":9,"vwap":949},"2026-01-07",17700,{"date":1252,"open":964,"high":964,"low":953,"close":953,"change":198,"percent_change":786,"volume":1253,"transactions":9,"vwap":953},"2026-01-06",18100,{"date":1255,"open":936,"high":771,"low":936,"close":949,"change":335,"percent_change":526,"volume":834,"transactions":9,"vwap":949},"2026-01-05",{"date":1257,"open":957,"high":957,"low":764,"close":930,"change":488,"percent_change":21,"volume":1166,"transactions":9,"vwap":930},"2026-01-02",{"date":1259,"open":1260,"high":771,"low":953,"close":948,"change":817,"percent_change":818,"volume":976,"transactions":9,"vwap":948},"2025-12-31",20.805,{"date":1262,"open":964,"high":771,"low":957,"close":771,"change":709,"percent_change":710,"volume":1263,"transactions":9,"vwap":771},"2025-12-30",21800,{"date":1265,"open":968,"high":968,"low":964,"close":964,"change":738,"percent_change":372,"volume":1266,"transactions":9,"vwap":964},"2025-12-29",6700,{"date":1268,"open":968,"high":968,"low":1063,"close":1063,"change":488,"percent_change":21,"volume":971,"transactions":9,"vwap":1063},"2025-12-26",{"date":1270,"open":948,"high":949,"low":929,"close":949,"change":451,"percent_change":1127,"volume":913,"transactions":9,"vwap":949},"2025-12-24",{"date":1272,"open":731,"high":974,"low":731,"close":953,"change":21,"percent_change":22,"volume":787,"transactions":9,"vwap":953},"2025-12-23",{"date":1274,"open":1275,"high":936,"low":929,"close":936,"change":702,"percent_change":703,"volume":1276,"transactions":9,"vwap":936},"2025-12-22",20.751,3700,{"date":1278,"open":948,"high":948,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2025-12-19",20.765,-0.095,-0.46,3900,{"date":1284,"open":1082,"high":1082,"low":1177,"close":1081,"change":1285,"percent_change":1286,"volume":992,"transactions":9,"vwap":1081},"2025-12-18",0.06,0.29,{"date":1288,"open":964,"high":771,"low":957,"close":957,"change":709,"percent_change":710,"volume":1247,"transactions":9,"vwap":957},"2025-12-17",{"date":1290,"open":1291,"high":1291,"low":949,"close":949,"change":702,"percent_change":703,"volume":1107,"transactions":9,"vwap":949},"2025-12-16",20.813,{"date":1293,"open":948,"high":1294,"low":1295,"close":948,"change":601,"percent_change":512,"volume":1276,"transactions":9,"vwap":948},"2025-12-15",20.793,20.766,{"date":1297,"open":936,"high":936,"low":941,"close":941,"change":352,"percent_change":1040,"volume":1090,"transactions":9,"vwap":941},"2025-12-12",{"date":1299,"open":968,"high":968,"low":930,"close":1216,"change":738,"percent_change":372,"volume":1300,"transactions":9,"vwap":1216},"2025-12-11",12500,{"date":1302,"open":731,"high":964,"low":731,"close":930,"change":1229,"percent_change":512,"volume":1303,"transactions":9,"vwap":930},"2025-12-10",29400,{"date":1305,"open":929,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":703,"volume":1309,"transactions":9,"vwap":1307},"2025-12-09",20.757,20.734,0.014,1900,{"date":1311,"open":957,"high":957,"low":983,"close":983,"change":269,"percent_change":189,"volume":1312,"transactions":9,"vwap":983},"2025-12-08",11200,{"date":1314,"open":1295,"high":964,"low":1295,"close":964,"change":601,"percent_change":512,"volume":1315,"transactions":9,"vwap":964},"2025-12-05",25400,{"date":1317,"open":957,"high":957,"low":930,"close":948,"change":817,"percent_change":818,"volume":1235,"transactions":9,"vwap":948},"2025-12-04",{"date":1319,"open":771,"high":1320,"low":1321,"close":771,"change":1322,"percent_change":1285,"volume":716,"transactions":9,"vwap":771},"2025-12-03",20.838,20.797,0.013,{"date":1324,"open":936,"high":964,"low":1279,"close":1325,"change":1326,"percent_change":166,"volume":1162,"transactions":9,"vwap":1325},"2025-12-02",20.807,0.042,{"date":1328,"open":953,"high":936,"low":929,"close":1279,"change":818,"percent_change":1329,"volume":1000,"transactions":9,"vwap":1279},"2025-12-01",-1.05,{"date":1331,"open":1332,"high":1332,"low":1124,"close":1333,"change":403,"percent_change":404,"volume":1334,"transactions":9,"vwap":1333},"2025-11-28",21,20.985,2400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1332,"change":1340,"percent_change":996,"volume":987,"transactions":9,"vwap":1332},"2025-11-26",20.97,21.01,20.956,-0.003,{"date":1342,"open":1124,"high":1123,"low":1343,"close":1344,"change":848,"percent_change":849,"volume":1345,"transactions":9,"vwap":1344},"2025-11-25",20.965,21.0030003,13800,{"date":1347,"open":1133,"high":1337,"low":1114,"close":1348,"change":833,"percent_change":526,"volume":697,"transactions":9,"vwap":1348},"2025-11-24",20.955,{"date":1350,"open":1135,"high":1135,"low":1351,"close":1352,"change":970,"percent_change":442,"volume":905,"transactions":9,"vwap":1352},"2025-11-21",20.901,20.934,{"date":1354,"open":1088,"high":1110,"low":1082,"close":1355,"change":1356,"percent_change":855,"volume":1357,"transactions":9,"vwap":1355},"2025-11-20",20.878,0.023,15800,{"date":1359,"open":1081,"high":1088,"low":1238,"close":1238,"change":702,"percent_change":703,"volume":1360,"transactions":9,"vwap":1238},"2025-11-19",5500,{"date":1362,"open":1104,"high":1110,"low":968,"close":968,"change":403,"percent_change":404,"volume":716,"transactions":9,"vwap":968},"2025-11-18",{"date":1364,"open":1365,"high":1355,"low":1165,"close":1238,"change":991,"percent_change":991,"volume":1217,"transactions":9,"vwap":1238},"2025-11-17",20.866,{"date":1367,"open":1368,"high":1368,"low":1165,"close":1238,"change":991,"percent_change":991,"volume":704,"transactions":9,"vwap":1238},"2025-11-14",20.91,{"date":1370,"open":1104,"high":1104,"low":1238,"close":1238,"change":817,"percent_change":818,"volume":782,"transactions":9,"vwap":1238},"2025-11-13",{"date":1372,"open":1373,"high":1152,"low":1110,"close":1110,"change":21,"percent_change":22,"volume":1032,"transactions":9,"vwap":1110},"2025-11-12",20.913,{"date":1375,"open":1082,"high":1376,"low":1082,"close":1151,"change":1064,"percent_change":1065,"volume":1334,"transactions":9,"vwap":1151},"2025-11-11",20.922,{"date":1378,"open":1110,"high":1110,"low":1379,"close":1242,"change":386,"percent_change":335,"volume":1266,"transactions":9,"vwap":1242},"2025-11-10",20.857,{"date":1381,"open":1082,"high":1110,"low":1082,"close":1082,"change":595,"percent_change":979,"volume":734,"transactions":9,"vwap":1082},"2025-11-07",{"date":1383,"open":1088,"high":1368,"low":1082,"close":1368,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1368},"2025-11-06",0.097,0.47,9900,{"date":1388,"open":1389,"high":1389,"low":949,"close":1291,"change":1390,"percent_change":362,"volume":802,"transactions":9,"vwap":1291},"2025-11-05",20.853,-0.052,{"date":1392,"open":1081,"high":1104,"low":968,"close":1192,"change":386,"percent_change":335,"volume":1393,"transactions":9,"vwap":1192},"2025-11-04",10600,{"date":1395,"open":1088,"high":1088,"low":968,"close":1081,"change":695,"percent_change":140,"volume":1396,"transactions":9,"vwap":1081},"2025-11-03",6200,{"date":1398,"open":1337,"high":1337,"low":1399,"close":1400,"change":1401,"percent_change":130,"volume":1217,"transactions":9,"vwap":1400},"2025-10-31",20.919,20.931,0.019,{"date":1403,"open":1368,"high":1404,"low":1351,"close":1405,"change":1406,"percent_change":911,"volume":1000,"transactions":9,"vwap":1405},"2025-10-30",20.926,20.912,-0.013,{"date":1408,"open":1338,"high":1409,"low":1151,"close":1147,"change":1280,"percent_change":1410,"volume":984,"transactions":9,"vwap":1147},"2025-10-29",21.024,-0.45,{"date":1412,"open":1123,"high":1413,"low":1134,"close":1123,"change":1401,"percent_change":130,"volume":1162,"transactions":9,"vwap":1123},"2025-10-28",21.030001,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":710,"volume":868,"transactions":9,"vwap":1418},"2025-10-27",20.973,21.025999,21.00099945,0.011,{"date":1421,"open":1332,"high":1332,"low":1337,"close":1134,"change":335,"percent_change":526,"volume":839,"transactions":9,"vwap":1134},"2025-10-24",{"date":1423,"open":1332,"high":1338,"low":1424,"close":1337,"change":679,"percent_change":680,"volume":1425,"transactions":9,"vwap":1337},"2025-10-23",20.957,137100,{"date":1427,"open":1338,"high":1338,"low":1337,"close":1428,"change":403,"percent_change":404,"volume":1360,"transactions":9,"vwap":1428},"2025-10-22",20.995,{"date":1430,"open":1123,"high":1123,"low":1124,"close":1338,"change":1229,"percent_change":512,"volume":895,"transactions":9,"vwap":1338},"2025-10-21",{"date":1432,"open":1332,"high":1332,"low":1133,"close":1433,"change":726,"percent_change":198,"volume":1204,"transactions":9,"vwap":1433},"2025-10-20",20.974,{"date":1435,"open":1124,"high":1124,"low":1114,"close":1124,"change":1436,"percent_change":1285,"volume":1437,"transactions":9,"vwap":1124},"2025-10-17",0.012,11300,{"date":1439,"open":1130,"high":1124,"low":1424,"close":1440,"change":1441,"percent_change":51,"volume":1386,"transactions":9,"vwap":1440},"2025-10-16",20.968,0.038,{"date":1443,"open":1143,"high":1143,"low":1444,"close":1143,"change":1445,"percent_change":855,"volume":690,"transactions":9,"vwap":1143},"2025-10-15",20.896,0.024,{"date":1447,"open":1088,"high":1151,"low":1088,"close":1448,"change":1449,"percent_change":745,"volume":1450,"transactions":9,"vwap":1448},"2025-10-14",20.906,0.066,10800,{"date":1452,"open":1192,"high":1110,"low":968,"close":968,"change":1453,"percent_change":199,"volume":1334,"transactions":9,"vwap":968},"2025-10-13",-0.031,{"date":1455,"open":1081,"high":1104,"low":1081,"close":1456,"change":1457,"percent_change":166,"volume":1170,"transactions":9,"vwap":1456},"2025-10-10",20.871,0.041,{"date":1459,"open":771,"high":1165,"low":771,"close":963,"change":403,"percent_change":404,"volume":1101,"transactions":9,"vwap":963},"2025-10-09",{"date":1461,"open":1081,"high":1242,"low":1462,"close":1177,"change":1208,"percent_change":650,"volume":829,"transactions":9,"vwap":1177},"2025-10-08",20.827,{"date":1464,"open":771,"high":1081,"low":771,"close":1465,"change":1466,"percent_change":451,"volume":1213,"transactions":9,"vwap":1465},"2025-10-07",20.837,0.007,{"date":1468,"open":771,"high":968,"low":964,"close":963,"change":21,"percent_change":22,"volume":1230,"transactions":9,"vwap":963},"2025-10-06",{"date":1470,"open":1110,"high":1110,"low":1165,"close":1165,"change":689,"percent_change":595,"volume":823,"transactions":9,"vwap":1165},"2025-10-03",{"date":1472,"open":968,"high":1088,"low":968,"close":1098,"change":1473,"percent_change":335,"volume":1396,"transactions":9,"vwap":1098},"2025-10-02",0.004,{"date":1475,"open":1165,"high":1081,"low":771,"close":1238,"change":488,"percent_change":21,"volume":1476,"transactions":9,"vwap":1238},"2025-10-01",6100,{"date":1478,"open":1368,"high":1114,"low":1081,"close":1081,"change":1479,"percent_change":306,"volume":1480,"transactions":9,"vwap":1081},"2025-09-30",-0.016,17500,{"date":1482,"open":1088,"high":1104,"low":1483,"close":1484,"change":1485,"percent_change":424,"volume":1036,"transactions":9,"vwap":1484},"2025-09-29",20.864,20.876,0.016,{"date":1487,"open":968,"high":1203,"low":968,"close":1081,"change":702,"percent_change":703,"volume":1488,"transactions":9,"vwap":1081},"2025-09-26",2100,{"date":1490,"open":771,"high":1081,"low":771,"close":1177,"change":403,"percent_change":404,"volume":1235,"transactions":9,"vwap":1177},"2025-09-25",{"date":1492,"open":1165,"high":1493,"low":1165,"close":1081,"change":326,"percent_change":86,"volume":1204,"transactions":9,"vwap":1081},"2025-09-24",20.886,{"date":1495,"open":1332,"high":1332,"low":1165,"close":1368,"change":461,"percent_change":1496,"volume":844,"transactions":9,"vwap":1368},"2025-09-23",-0.52,{"date":1498,"open":963,"high":1123,"low":963,"close":1123,"change":1499,"percent_change":1500,"volume":834,"transactions":9,"vwap":1123},"2025-09-22",0.148,0.71,{"date":1502,"open":1088,"high":1088,"low":1238,"close":1503,"change":1401,"percent_change":130,"volume":1101,"transactions":9,"vwap":1503},"2025-09-19",20.872,{"date":1505,"open":1082,"high":1506,"low":1165,"close":1389,"change":1507,"percent_change":414,"volume":787,"transactions":9,"vwap":1389},"2025-09-18",20.887,-0.067,{"date":1509,"open":1337,"high":1510,"low":1151,"close":1151,"change":679,"percent_change":680,"volume":1511,"transactions":9,"vwap":1151},"2025-09-17",20.984,12000,{"date":1513,"open":1135,"high":1133,"low":1144,"close":1144,"change":403,"percent_change":404,"volume":1266,"transactions":9,"vwap":1144},"2025-09-16",{"date":1515,"open":1135,"high":1337,"low":1405,"close":1133,"change":1516,"percent_change":208,"volume":1276,"transactions":9,"vwap":1133},"2025-09-15",0.053,{"date":1518,"open":1519,"high":1368,"low":1519,"close":1520,"change":1521,"percent_change":595,"volume":1024,"transactions":9,"vwap":1520},"2025-09-12",20.874,20.907,-0.008,{"date":1523,"open":1368,"high":1524,"low":1525,"close":1526,"change":650,"percent_change":767,"volume":777,"transactions":9,"vwap":1526},"2025-09-11",21.07,20.902,20.915,{"date":1528,"open":1169,"high":1110,"low":1242,"close":1242,"change":1445,"percent_change":372,"volume":1529,"transactions":9,"vwap":1242},"2025-09-10",1400,{"date":1531,"open":1081,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":786,"volume":690,"transactions":9,"vwap":1533},"2025-09-09",20.877,20.851,-0.029,{"date":1536,"open":1444,"high":176,"low":1082,"close":1088,"change":710,"percent_change":540,"volume":1537,"transactions":9,"vwap":1088},"2025-09-08",14700,{"date":1539,"open":968,"high":1081,"low":771,"close":963,"change":1540,"percent_change":745,"volume":1541,"transactions":9,"vwap":963},"2025-09-05",0.067,10900,{"date":1543,"open":941,"high":1544,"low":941,"close":1544,"change":1545,"percent_change":1546,"volume":813,"transactions":9,"vwap":1544},"2025-09-04",20.763,0.068,0.33,{"date":1548,"open":832,"high":983,"low":1549,"close":920,"change":601,"percent_change":512,"volume":1393,"transactions":9,"vwap":920},"2025-09-03",20.672,{"date":1551,"open":719,"high":730,"low":879,"close":743,"change":1552,"percent_change":772,"volume":1078,"transactions":9,"vwap":743},"2025-09-02",-0.091,{"date":1554,"open":941,"high":1555,"low":737,"close":1275,"change":1556,"percent_change":996,"volume":1557,"transactions":9,"vwap":1275},"2025-08-29",20.759,-0.002,11100,{"date":1559,"open":941,"high":930,"low":1560,"close":1561,"change":733,"percent_change":451,"volume":1562,"transactions":9,"vwap":1561},"2025-08-28",20.729,20.753,28400,{"date":1564,"open":724,"high":929,"low":724,"close":1565,"change":1106,"percent_change":-6,"volume":1566,"transactions":9,"vwap":1565},"2025-08-27",20.747,13900,{"date":1568,"open":725,"high":929,"low":730,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-08-26",20.748,0.088,0.43,13000,{"date":1574,"open":730,"high":919,"low":743,"close":743,"change":595,"percent_change":979,"volume":1575,"transactions":9,"vwap":743},"2025-08-25",4500,{"date":1577,"open":1578,"high":1579,"low":1578,"close":749,"change":1580,"percent_change":238,"volume":1041,"transactions":9,"vwap":749},"2025-08-22",20.637,20.707,0.085,{"date":1582,"open":1583,"high":757,"low":1583,"close":1584,"change":1585,"percent_change":199,"volume":868,"transactions":9,"vwap":1584},"2025-08-21",20.601,20.615,-0.032,{"date":1587,"open":757,"high":776,"low":757,"close":1588,"change":1466,"percent_change":451,"volume":1162,"transactions":9,"vwap":1588},"2025-08-20",20.647,{"date":1590,"open":879,"high":742,"low":1591,"close":742,"change":710,"percent_change":540,"volume":1592,"transactions":9,"vwap":742},"2025-08-19",20.625,9500,{"date":1594,"open":751,"high":757,"low":816,"close":816,"change":1595,"percent_change":680,"volume":933,"transactions":9,"vwap":816},"2025-08-18",-0.024,{"date":1597,"open":1598,"high":781,"low":1599,"close":1600,"change":1479,"percent_change":306,"volume":1036,"transactions":9,"vwap":1600},"2025-08-15",20.631,20.613,20.614,{"date":1602,"open":724,"high":724,"low":757,"close":879,"change":326,"percent_change":86,"volume":1603,"transactions":9,"vwap":879},"2025-08-14",17300,{"date":1605,"open":724,"high":724,"low":719,"close":730,"change":650,"percent_change":767,"volume":895,"transactions":9,"vwap":730},"2025-08-13",{"date":1607,"open":776,"high":776,"low":766,"close":742,"change":996,"percent_change":326,"volume":1178,"transactions":9,"vwap":742},"2025-08-12",{"date":1609,"open":756,"high":776,"low":756,"close":776,"change":451,"percent_change":452,"volume":980,"transactions":9,"vwap":776},"2025-08-11",{"date":1611,"open":757,"high":757,"low":757,"close":757,"change":1612,"percent_change":461,"volume":1041,"transactions":9,"vwap":757},"2025-08-08",-0.022,{"date":1614,"open":719,"high":730,"low":742,"close":1021,"change":1615,"percent_change":269,"volume":761,"transactions":9,"vwap":1021},"2025-08-07",-0.018,{"date":1617,"open":1618,"high":719,"low":879,"close":743,"change":996,"percent_change":326,"volume":900,"transactions":9,"vwap":743},"2025-08-06",20.664,{"date":1620,"open":719,"high":719,"low":837,"close":719,"change":650,"percent_change":767,"volume":1621,"transactions":9,"vwap":719},"2025-08-05",7800,{"date":1623,"open":742,"high":743,"low":879,"close":879,"change":890,"percent_change":503,"volume":1213,"transactions":9,"vwap":879},"2025-08-04",{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1384,"percent_change":1385,"volume":1360,"transactions":9,"vwap":1627},"2025-08-01",20.619,20.665,{"date":1629,"open":1630,"high":756,"low":1631,"close":1632,"change":1356,"percent_change":855,"volume":1633,"transactions":9,"vwap":1632},"2025-07-31",20.579,20.563,20.568,16300,{"date":1635,"open":756,"high":756,"low":685,"close":714,"change":352,"percent_change":353,"volume":1386,"transactions":9,"vwap":714},"2025-07-30",{"date":1637,"open":757,"high":757,"low":859,"close":756,"change":1580,"percent_change":238,"volume":1638,"transactions":9,"vwap":756},"2025-07-29",29100,{"date":1640,"open":678,"high":678,"low":1641,"close":1642,"change":198,"percent_change":199,"volume":1643,"transactions":9,"vwap":1642},"2025-07-28",20.492,20.515,5200,{"date":1645,"open":509,"high":1646,"low":509,"close":714,"change":1229,"percent_change":51,"volume":1101,"transactions":9,"vwap":714},"2025-07-25",20.548,{"date":1648,"open":853,"high":678,"low":1649,"close":684,"change":1479,"percent_change":306,"volume":900,"transactions":9,"vwap":684},"2025-07-24",20.491,{"date":1651,"open":678,"high":685,"low":510,"close":1652,"change":1390,"percent_change":362,"volume":1309,"transactions":9,"vwap":1652},"2025-07-23",20.525,{"date":1654,"open":643,"high":700,"low":643,"close":758,"change":943,"percent_change":944,"volume":1107,"transactions":9,"vwap":758},"2025-07-22",{"date":1656,"open":685,"high":693,"low":685,"close":693,"change":1657,"percent_change":1065,"volume":900,"transactions":9,"vwap":693},"2025-07-21",0.046,{"date":1659,"open":440,"high":1660,"low":440,"close":1661,"change":738,"percent_change":372,"volume":1213,"transactions":9,"vwap":1661},"2025-07-18",20.522,20.504,{"date":1663,"open":1649,"high":509,"low":1664,"close":1665,"change":1473,"percent_change":335,"volume":916,"transactions":9,"vwap":1665},"2025-07-17",20.471,20.479,{"date":1667,"open":422,"high":500,"low":455,"close":1668,"change":650,"percent_change":166,"volume":976,"transactions":9,"vwap":1668},"2025-07-16",20.475,{"date":1670,"open":500,"high":500,"low":450,"close":450,"change":817,"percent_change":818,"volume":987,"transactions":9,"vwap":450},"2025-07-15",{"date":1672,"open":853,"high":853,"low":500,"close":500,"change":1406,"percent_change":911,"volume":1529,"transactions":9,"vwap":500},"2025-07-14",{"date":1674,"open":509,"high":1675,"low":874,"close":1676,"change":1015,"percent_change":1016,"volume":697,"transactions":9,"vwap":1676},"2025-07-11",20.501,20.493,{"date":1678,"open":756,"high":756,"low":678,"close":708,"change":1479,"percent_change":306,"volume":1396,"transactions":9,"vwap":708},"2025-07-10",{"date":1680,"open":509,"high":1630,"low":509,"close":1681,"change":1682,"percent_change":1683,"volume":690,"transactions":9,"vwap":1681},"2025-07-09",20.571,0.061,0.3,{"date":1685,"open":421,"high":853,"low":421,"close":853,"change":335,"percent_change":526,"volume":992,"transactions":9,"vwap":853},"2025-07-08",{"date":1687,"open":510,"high":510,"low":1688,"close":440,"change":817,"percent_change":818,"volume":945,"transactions":9,"vwap":440},"2025-07-07",20.483,{"date":1690,"open":700,"high":700,"low":678,"close":862,"change":198,"percent_change":199,"volume":1691,"transactions":9,"vwap":862},"2025-07-03",2700,{"date":1693,"open":701,"high":701,"low":1694,"close":707,"change":1695,"percent_change":1696,"volume":802,"transactions":9,"vwap":707},"2025-07-02",20.551,-0.033,-0.16,{"date":1698,"open":742,"high":742,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1360,"transactions":9,"vwap":1700},"2025-07-01",20.591,20.598,-0.102,-0.49,{"date":1704,"open":776,"high":749,"low":1705,"close":749,"change":1706,"percent_change":481,"volume":1266,"transactions":9,"vwap":749},"2025-06-30",20.644,0.077,{"date":1708,"open":879,"high":743,"low":790,"close":790,"change":1390,"percent_change":362,"volume":1709,"transactions":9,"vwap":790},"2025-06-27",16000,{"date":1711,"open":730,"high":730,"low":879,"close":1009,"change":1712,"percent_change":1713,"volume":1170,"transactions":9,"vwap":1009},"2025-06-26",0.075,0.36,{"date":1715,"open":701,"high":766,"low":643,"close":756,"change":1615,"percent_change":269,"volume":1716,"transactions":9,"vwap":756},"2025-06-25",9000,{"date":1718,"open":685,"high":757,"low":685,"close":1719,"change":1570,"percent_change":1571,"volume":900,"transactions":9,"vwap":1719},"2025-06-24",20.618,{"date":1721,"open":643,"high":816,"low":678,"close":678,"change":738,"percent_change":372,"volume":829,"transactions":9,"vwap":678},"2025-06-23",{"date":1723,"open":422,"high":678,"low":1724,"close":663,"change":1466,"percent_change":451,"volume":810,"transactions":9,"vwap":663},"2025-06-20",20.463,{"date":1726,"open":509,"high":678,"low":500,"close":439,"change":1208,"percent_change":650,"volume":1727,"transactions":9,"vwap":439},"2025-06-18",8400,{"date":1729,"open":853,"high":853,"low":421,"close":440,"change":451,"percent_change":452,"volume":1239,"transactions":9,"vwap":440},"2025-06-17",{"date":1731,"open":440,"high":440,"low":458,"close":421,"change":709,"percent_change":710,"volume":1732,"transactions":9,"vwap":421},"2025-06-16",93300,{"date":1734,"open":1735,"high":1735,"low":410,"close":410,"change":911,"percent_change":912,"volume":1736,"transactions":9,"vwap":410},"2025-06-13",20.488,1200,{"date":1738,"open":1675,"high":1739,"low":1675,"close":853,"change":335,"percent_change":526,"volume":1691,"transactions":9,"vwap":853},"2025-06-12",20.537,{"date":1741,"open":448,"high":440,"low":1742,"close":440,"change":1580,"percent_change":1743,"volume":1223,"transactions":9,"vwap":440},"2025-06-11",20.422,0.42,{"date":1745,"open":401,"high":412,"low":402,"close":412,"change":650,"percent_change":166,"volume":1334,"transactions":9,"vwap":412},"2025-06-10",{"date":1747,"open":377,"high":402,"low":369,"close":574,"change":1064,"percent_change":1065,"volume":782,"transactions":9,"vwap":574},"2025-06-09",{"date":1749,"open":1750,"high":369,"low":370,"close":370,"change":1751,"percent_change":828,"volume":1334,"transactions":9,"vwap":370},"2025-06-06",20.341,-0.085,{"date":1753,"open":448,"high":421,"low":401,"close":412,"change":413,"percent_change":414,"volume":1754,"transactions":9,"vwap":412},"2025-06-05",10700,{"date":1756,"open":547,"high":422,"low":547,"close":422,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":422},"2025-06-04",0.109,0.54,1100,{"date":1761,"open":1762,"high":1762,"low":359,"close":1763,"change":1534,"percent_change":786,"volume":1041,"transactions":9,"vwap":1763},"2025-06-03",20.374,20.361,{"date":1765,"open":1766,"high":1767,"low":574,"close":402,"change":306,"percent_change":886,"volume":823,"transactions":9,"vwap":402},"2025-06-02",20.375,20.407,{"date":1769,"open":1770,"high":440,"low":410,"close":422,"change":1441,"percent_change":767,"volume":1771,"transactions":9,"vwap":422},"2025-05-30",20.462,11800,{"date":1773,"open":448,"high":410,"low":573,"close":1774,"change":1140,"percent_change":512,"volume":1775,"transactions":9,"vwap":1774},"2025-05-29",20.432,39200,{"date":1777,"open":612,"high":1778,"low":547,"close":1779,"change":1556,"percent_change":996,"volume":1101,"transactions":9,"vwap":1779},"2025-05-28",20.409,20.398,{"date":1781,"open":369,"high":448,"low":369,"close":401,"change":1285,"percent_change":1286,"volume":1771,"transactions":9,"vwap":401},"2025-05-27",{"date":1783,"open":421,"high":421,"low":359,"close":359,"change":1473,"percent_change":335,"volume":1360,"transactions":9,"vwap":359},"2025-05-23",{"date":1785,"open":361,"high":1766,"low":349,"close":1786,"change":1064,"percent_change":1065,"volume":1787,"transactions":9,"vwap":1786},"2025-05-22",20.336,11900,{"date":1789,"open":369,"high":369,"low":1790,"close":1790,"change":1791,"percent_change":396,"volume":734,"transactions":9,"vwap":1790},"2025-05-21",20.291,-0.104,{"date":1793,"open":612,"high":458,"low":547,"close":1794,"change":1795,"percent_change":22,"volume":1162,"transactions":9,"vwap":1794},"2025-05-20",20.395,-0.021,{"date":1797,"open":377,"high":517,"low":377,"close":1798,"change":1799,"percent_change":198,"volume":1204,"transactions":9,"vwap":1798},"2025-05-19",20.416,-0.007,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1799,"percent_change":198,"volume":900,"transactions":9,"vwap":1804},"2025-05-16",20.449,20.412,20.423,{"date":1806,"open":402,"high":447,"low":1807,"close":447,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":447},"2025-05-15",20.25,0.125,0.62,21900,{"date":1812,"open":392,"high":377,"low":392,"close":1813,"change":911,"percent_change":912,"volume":1814,"transactions":9,"vwap":1813},"2025-05-14",20.305,16200,{"date":1816,"open":458,"high":495,"low":359,"close":574,"change":386,"percent_change":335,"volume":1643,"transactions":9,"vwap":574},"2025-05-13",{"date":1818,"open":1819,"high":447,"low":377,"close":377,"change":22,"percent_change":1702,"volume":1787,"transactions":9,"vwap":377},"2025-05-12",20.421,{"date":1821,"open":700,"high":700,"low":410,"close":421,"change":801,"percent_change":452,"volume":761,"transactions":9,"vwap":421},"2025-05-09",{"date":1823,"open":1824,"high":1824,"low":495,"close":1825,"change":1552,"percent_change":772,"volume":1603,"transactions":9,"vwap":1825},"2025-05-08",20.529,20.429,{"date":1827,"open":685,"high":693,"low":684,"close":510,"change":441,"percent_change":442,"volume":1828,"transactions":9,"vwap":510},"2025-05-07",21600,{"date":1830,"open":458,"high":478,"low":458,"close":478,"change":441,"percent_change":442,"volume":1831,"transactions":9,"vwap":478},"2025-05-06",19300,{"date":1833,"open":478,"high":478,"low":458,"close":458,"change":817,"percent_change":818,"volume":1276,"transactions":9,"vwap":458},"2025-05-05",{"date":1835,"open":421,"high":440,"low":447,"close":1836,"change":404,"percent_change":140,"volume":787,"transactions":9,"vwap":1836},"2025-05-02",20.455,{"date":1838,"open":822,"high":822,"low":510,"close":1652,"change":1839,"percent_change":1840,"volume":1396,"transactions":9,"vwap":1652},"2025-05-01",-0.155,-0.75,{"date":1842,"open":879,"high":730,"low":757,"close":730,"change":738,"percent_change":372,"volume":1843,"transactions":9,"vwap":730},"2025-04-30",9600,{"date":1845,"open":756,"high":1846,"low":756,"close":837,"change":1064,"percent_change":1065,"volume":1847,"transactions":9,"vwap":837},"2025-04-29",20.679,20700,{"date":1849,"open":701,"high":757,"low":701,"close":766,"change":710,"percent_change":540,"volume":839,"transactions":9,"vwap":766},"2025-04-28",{"date":1851,"open":685,"high":701,"low":685,"close":643,"change":451,"percent_change":452,"volume":916,"transactions":9,"vwap":643},"2025-04-25",{"date":1853,"open":766,"high":766,"low":1735,"close":678,"change":703,"percent_change":566,"volume":1437,"transactions":9,"vwap":678},"2025-04-24",{"date":180,"open":509,"high":509,"low":402,"close":421,"change":595,"percent_change":637,"volume":753,"transactions":9,"vwap":421}]