[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNBD":3,"homepage-market-summary":29,"stock-historical-MNBD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MNBD","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},"ALPS BBH Intermediate Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.282,0.82116,"Monthly",{"close":17,"open":18,"high":17,"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},25.02,24.965,24.885,24.9526,0.0674,0.27,8022.538364,26.46,24.43,5908.663661912351,29.1,1014,{"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":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},5134,1874074.57914,-0.3,"2025-04-23",[181,184,193,201,212,221,231,241,251,260,270,281,290,300,310,318,327,336,345,352,363,371,380,389,398,406,414,423,434,442,450,455,464,474,482,492,498,506,512,520,529,536,543,549,554,564,573,580,585,591,599,605,612,616,622,631,637,643,649,656,661,669,674,681,687,694,698,702,705,709,712,717,722,725,731,738,742,746,750,754,760,762,768,773,776,780,784,790,792,795,802,806,812,816,821,825,829,833,838,844,849,854,857,860,863,867,869,873,877,880,885,888,891,893,895,897,900,902,906,911,914,916,918,920,925,929,931,933,936,939,944,947,951,954,957,961,964,968,972,978,981,984,987,990,994,998,1002,1006,1012,1018,1025,1031,1037,1042,1046,1052,1057,1061,1067,1074,1078,1082,1087,1092,1099,1103,1107,1113,1118,1123,1128,1134,1141,1146,1148,1152,1156,1158,1160,1164,1166,1168,1170,1173,1175,1178,1181,1185,1188,1191,1194,1197,1200,1202,1205,1207,1211,1216,1220,1224,1227,1230,1233,1235,1237,1239,1241,1244,1247,1251,1254,1256,1259,1261,1263,1265,1268,1271,1274,1277,1279,1282,1284,1287,1290,1292,1295,1297,1299,1302,1304,1306,1309,1313,1315,1318,1320,1324,1327,1332,1335,1338,1343,1345,1347,1350,1353,1357,1361,1364,1366,1368,1370,1373,1375,1378,1380,1385,1387,1390,1392,1394,1396,1400,1402,1404,1409,1412,1415,1417,1419,1423,1427,1432,1436,1442,1445,1449,1451,1456,1458,1463,1466,1469,1473,1476,1481,1483,1485,1488,1491,1494,1498,1502,1505,1508,1513,1516,1519,1523,1528,1531,1535,1539,1544,1547,1550,1552,1554,1556,1559,1564,1568,1571,1573,1576,1578,1580,1583,1586,1588,1590,1593,1597,1599,1601,1604,1606,1608,1611,1615,1619,1621,1624,1626,1629,1631,1637,1640,1643,1646,1651,1654,1658,1663,1667,1670,1672,1674,1680,1682,1684,1687,1689,1691,1693,1695,1698,1700,1704,1707,1709,1711,1715,1717],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},70,24.9445,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",25.16,24.94,0.2369,0.96,674.018,33,25.0455,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",24.7157,0.1157,0.47,33.053,18,24.7155,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",24.58,24.62,24.5799,24.6,0.1555,0.64,8811.018,72,24.589,{"date":213,"open":214,"high":214,"low":25,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",24.5,24.4445,-0.082,-0.33,6682.341,45,24.4858,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",24.51,24.5265,24.49,-0.0635,-0.26,2733.018,34,24.5087,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",24.72,24.7201,24.59,-0.175,-0.71,7332.446,63,24.683,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",24.82,24.65,24.765,-0.12,-0.48,15345.573,99,24.7209,{"date":252,"open":253,"high":253,"low":254,"close":19,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",24.9599,24.8,-0.215,-0.86,11346.018,69,24.8638,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":191,"vwap":269},"2026-09-22",25.06,25.11,25.0399,25.1,0.0346,0.14,6375.018,25.0454,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",25.18,25.24,25.05,25.0654,-0.0418,-0.17,7969.845868,107,25.0998,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",25.08,25.1072,-0.0678,-0.27,1006.8519,173,25.0993,{"date":291,"open":292,"high":293,"low":283,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",25.15,25.23,25.175,-0.0083,-0.03,11101.5409,154,25.1606,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",25.2,25.1799,25.1833,0.0083,0.03,6704.0969,64,25.1844,{"date":311,"open":312,"high":313,"low":186,"close":294,"change":314,"percent_change":315,"volume":316,"transactions":229,"vwap":317},"2026-09-15",25.17,25.215,-0.0584,-0.23,2085.5409,25.1673,{"date":319,"open":302,"high":320,"low":186,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",25.27,25.2334,-0.0116,-0.05,8569.3342,51,25.2148,{"date":328,"open":273,"high":329,"low":273,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",25.37,25.245,0.06,0.24,9349.6922,98,25.3161,{"date":337,"open":338,"high":293,"low":312,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",25.225,25.185,-0.16,-0.63,4212.8372,40,25.2065,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":296,"percent_change":246,"volume":349,"transactions":350,"vwap":351},"2026-09-09",25.405,25.345,5153.7392,42,25.3661,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",25.41,25.45,25.31,25.375,-0.025,-0.1,12724.3342,74,25.3467,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":323,"volume":368,"transactions":369,"vwap":370},"2026-09-04",25.51,25.4,-0.0118,590.3342,21,25.4798,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":323,"volume":377,"transactions":378,"vwap":379},"2026-09-03",25.4601,25.55,25.4118,-0.0132,893.3342,26,25.4697,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":86,"volume":386,"transactions":387,"vwap":388},"2026-09-02",25.46,25.47,25.425,-0.06,1329.098583,31,25.4493,{"date":390,"open":391,"high":392,"low":355,"close":393,"change":323,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",25.535,25.545,25.485,-0.2,5095.8282,66,25.4849,{"date":399,"open":400,"high":401,"low":402,"close":391,"change":296,"percent_change":246,"volume":403,"transactions":404,"vwap":405},"2026-08-31",25.56,25.59,25.52,5913.9539,48,25.5477,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":385,"volume":411,"transactions":412,"vwap":413},"2026-08-28",25.61,25.565,-0.015,9649.6272,43,25.5821,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",25.599,25.58,-0.045,-0.18,1318.3342,25,25.5881,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",25.68,25.7,25.6,25.625,-0.065,-0.25,5487.2102,44,25.6262,{"date":435,"open":425,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":219,"vwap":441},"2026-08-25",25.69,25.65,0.01,0.04,934.2102,25.6767,{"date":443,"open":425,"high":444,"low":425,"close":425,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",25.705,0.025,0.1,3583.2102,88,25.6915,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":358,"percent_change":359,"volume":453,"transactions":369,"vwap":454},"2026-08-21",25.655,37.392125,25.6572,{"date":456,"open":457,"high":425,"low":458,"close":425,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",25.62,25.6199,-0.0221,-0.09,25645.2102,28,25.624,{"date":465,"open":466,"high":467,"low":426,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",25.729,25.76,25.7021,0.0337,0.13,1616.2102,36,25.7353,{"date":475,"open":476,"high":476,"low":452,"close":477,"change":478,"percent_change":385,"volume":479,"transactions":480,"vwap":481},"2026-08-18",25.67,25.6684,-0.0166,2454.2102,58,25.6706,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",25.73,25.8,25.685,-0.08,-0.31,9042.4903,50,25.7167,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":296,"percent_change":246,"volume":496,"transactions":378,"vwap":497},"2026-08-14",25.79,25.765,557.4903,25.785,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":306,"percent_change":503,"volume":504,"transactions":229,"vwap":505},"2026-08-13",25.805,25.82,25.795,0.12,717.4903,25.8091,{"date":507,"open":508,"high":508,"low":495,"close":495,"change":509,"percent_change":331,"volume":510,"transactions":369,"vwap":511},"2026-08-12",25.77,0.015,284.4903,25.8388,{"date":513,"open":514,"high":515,"low":425,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":421,"vwap":519},"2026-08-11",25.749,25.75,0.005,0.02,1606.4903,25.7203,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",25.78,25.745,-0.01,-0.04,1679.4903,19,25.7642,{"date":530,"open":531,"high":532,"low":531,"close":531,"change":439,"percent_change":533,"volume":534,"transactions":229,"vwap":535},"2026-08-07",25.755,25.81,0.16,1573.4903,25.777,{"date":537,"open":538,"high":531,"low":539,"close":540,"change":524,"percent_change":525,"volume":541,"transactions":396,"vwap":542},"2026-08-06",25.74,25.7138,25.715,3351.4903,25.7398,{"date":544,"open":545,"high":515,"low":545,"close":546,"change":439,"percent_change":533,"volume":547,"transactions":490,"vwap":548},"2026-08-05",25.72,25.725,2085.4903,25.7227,{"date":550,"open":437,"high":486,"low":437,"close":486,"change":439,"percent_change":533,"volume":551,"transactions":552,"vwap":553},"2026-08-04",516.4903,27,25.6904,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":462,"vwap":563},"2026-08-03",25.64,25.6499,25.6272,25.645,0.0499,0.19,1485.4903,25.638,{"date":565,"open":538,"high":538,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",25.585,25.5951,-0.0049,-0.02,4198.4903,32,25.6833,{"date":574,"open":575,"high":437,"low":427,"close":427,"change":460,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",25.6101,-0.35,3315.4903,20,25.6203,{"date":581,"open":425,"high":538,"low":582,"close":436,"change":509,"percent_change":331,"volume":583,"transactions":325,"vwap":584},"2026-07-29",25.66,8242.4903,25.6711,{"date":586,"open":494,"high":494,"low":582,"close":587,"change":439,"percent_change":533,"volume":588,"transactions":589,"vwap":590},"2026-07-28",25.675,6831.4903,35,25.7596,{"date":592,"open":437,"high":593,"low":594,"close":595,"change":524,"percent_change":525,"volume":596,"transactions":597,"vwap":598},"2026-07-27",25.6601,24.74,25.635,30250.8743,195,25.5262,{"date":600,"open":538,"high":538,"low":595,"close":559,"change":601,"percent_change":602,"volume":603,"transactions":571,"vwap":604},"2026-07-24",0.0443,0.17,3583.4903,25.7543,{"date":606,"open":417,"high":607,"low":417,"close":607,"change":608,"percent_change":247,"volume":609,"transactions":610,"vwap":611},"2026-07-23",25.6007,-0.1243,3562.4903,30,25.5888,{"date":613,"open":546,"high":546,"low":546,"close":546,"change":385,"percent_change":315,"volume":614,"transactions":378,"vwap":615},"2026-07-22",395.9172,25.7271,{"date":617,"open":618,"high":618,"low":497,"close":497,"change":525,"percent_change":619,"volume":620,"transactions":325,"vwap":621},"2026-07-21",25.93,-0.15,1621.3262,25.869,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":323,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",25.845,25.89,25.825,-0.19,1680.9172,60,25.8417,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":410,"percent_change":385,"volume":635,"transactions":472,"vwap":636},"2026-07-17",25.865,25.875,1227.5927,25.8688,{"date":638,"open":639,"high":625,"low":639,"close":625,"change":359,"percent_change":640,"volume":641,"transactions":472,"vwap":642},"2026-07-16",25.87,-0.38,2436.5927,25.8799,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":358,"percent_change":359,"volume":647,"transactions":578,"vwap":648},"2026-07-15",25.972,25.99,275.5927,25.9783,{"date":650,"open":651,"high":652,"low":651,"close":651,"change":517,"percent_change":653,"volume":654,"transactions":480,"vwap":655},"2026-07-14",26.015,26.035,0.08,1903.5927,26.0193,{"date":657,"open":378,"high":378,"low":646,"close":658,"change":569,"percent_change":487,"volume":659,"transactions":589,"vwap":660},"2026-07-13",25.995,1966.8197,25.9991,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-10",26.01,26.02,26.0060005,26.014999,0,400,{"date":670,"open":671,"high":672,"low":378,"close":666,"change":516,"percent_change":517,"volume":673,"transactions":9,"vwap":666},"2026-07-09",26.030001,26.040001,3500,{"date":675,"open":378,"high":676,"low":677,"close":663,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":663},"2026-07-08",26.039,25.999,-0.035,-0.13,4800,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":487,"percent_change":488,"volume":686,"transactions":9,"vwap":685},"2026-07-07",26.049999,26.055,26.045,700,{"date":688,"open":689,"high":690,"low":683,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-06",26.07,26.125,0.075,0.29,17800,{"date":695,"open":684,"high":696,"low":685,"close":683,"change":509,"percent_change":331,"volume":697,"transactions":9,"vwap":683},"2026-07-02",26.059999,2600,{"date":699,"open":663,"high":652,"low":646,"close":652,"change":700,"percent_change":569,"volume":701,"transactions":9,"vwap":652},"2026-07-01",-0.005,3200,{"date":703,"open":672,"high":683,"low":664,"close":672,"change":418,"percent_change":277,"volume":704,"transactions":9,"vwap":672},"2026-06-30",6200,{"date":706,"open":684,"high":707,"low":684,"close":707,"change":306,"percent_change":503,"volume":708,"transactions":9,"vwap":707},"2026-06-29",26.084999,800,{"date":710,"open":683,"high":684,"low":664,"close":684,"change":410,"percent_change":385,"volume":711,"transactions":9,"vwap":684},"2026-06-26",22000,{"date":713,"open":671,"high":714,"low":671,"close":689,"change":715,"percent_change":470,"volume":716,"transactions":9,"vwap":689},"2026-06-25",26.12,0.033,5400,{"date":718,"open":646,"high":719,"low":646,"close":720,"change":721,"percent_change":533,"volume":716,"transactions":9,"vwap":720},"2026-06-24",26.1,26.037001,0.042,{"date":723,"open":664,"high":664,"low":658,"close":658,"change":296,"percent_change":246,"volume":724,"transactions":9,"vwap":658},"2026-06-23",600,{"date":726,"open":646,"high":689,"low":646,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-22",26.025,0.059,0.23,26500,{"date":732,"open":733,"high":658,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-18",25.97,25.966,-0.054,-0.21,2900,{"date":739,"open":664,"high":664,"low":740,"close":664,"change":509,"percent_change":331,"volume":741,"transactions":9,"vwap":664},"2026-06-17",25.965,2300,{"date":743,"open":663,"high":664,"low":744,"close":744,"change":517,"percent_change":653,"volume":745,"transactions":9,"vwap":744},"2026-06-16",26.0049992,1800,{"date":747,"open":663,"high":663,"low":748,"close":749,"change":306,"percent_change":503,"volume":704,"transactions":9,"vwap":749},"2026-06-15",25.98,25.985,{"date":751,"open":740,"high":748,"low":752,"close":752,"change":296,"percent_change":246,"volume":753,"transactions":9,"vwap":752},"2026-06-12",25.955,2800,{"date":755,"open":756,"high":378,"low":757,"close":749,"change":758,"percent_change":561,"volume":759,"transactions":9,"vwap":749},"2026-06-11",25.96,25.935,0.05,6800,{"date":761,"open":378,"high":378,"low":757,"close":757,"change":445,"percent_change":446,"volume":704,"transactions":9,"vwap":757},"2026-06-10",{"date":763,"open":663,"high":663,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-09",25.91,-0.057,-0.22,2400,{"date":769,"open":748,"high":663,"low":770,"close":771,"change":772,"percent_change":438,"volume":673,"transactions":9,"vwap":771},"2026-06-08",25.94,25.967,0.002,{"date":774,"open":752,"high":378,"low":752,"close":740,"change":700,"percent_change":569,"volume":775,"transactions":9,"vwap":740},"2026-06-05",5200,{"date":777,"open":778,"high":748,"low":733,"close":733,"change":438,"percent_change":439,"volume":779,"transactions":9,"vwap":733},"2026-06-04",25.975,4400,{"date":781,"open":378,"high":378,"low":625,"close":756,"change":782,"percent_change":286,"volume":783,"transactions":9,"vwap":756},"2026-06-03",-0.069,23000,{"date":785,"open":666,"high":683,"low":786,"close":787,"change":788,"percent_change":602,"volume":789,"transactions":9,"vwap":787},"2026-06-02",25.95,26.028999,0.044,18400,{"date":791,"open":770,"high":749,"low":770,"close":749,"change":516,"percent_change":517,"volume":708,"transactions":9,"vwap":749},"2026-06-01",{"date":793,"open":786,"high":749,"low":786,"close":748,"change":130,"percent_change":115,"volume":794,"transactions":9,"vwap":748},"2026-05-29",1300,{"date":796,"open":797,"high":798,"low":799,"close":625,"change":439,"percent_change":800,"volume":801,"transactions":9,"vwap":625},"2026-05-28",25.86,25.895,25.85,0.15,14900,{"date":803,"open":799,"high":804,"low":532,"close":799,"change":516,"percent_change":517,"volume":805,"transactions":9,"vwap":799},"2026-05-27",25.855,25100,{"date":807,"open":626,"high":808,"low":532,"close":624,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":624},"2026-05-26",25.88,0.092,0.36,42900,{"date":813,"open":515,"high":814,"low":515,"close":814,"change":815,"percent_change":306,"volume":724,"transactions":9,"vwap":814},"2026-05-22",25.753,0.009,{"date":817,"open":494,"high":494,"low":538,"close":818,"change":819,"percent_change":227,"volume":820,"transactions":9,"vwap":818},"2026-05-21",25.744,-0.066,1600,{"date":822,"open":485,"high":532,"low":485,"close":532,"change":823,"percent_change":267,"volume":824,"transactions":9,"vwap":532},"2026-05-20",0.035,500,{"date":826,"open":467,"high":827,"low":467,"close":828,"change":323,"percent_change":627,"volume":697,"transactions":9,"vwap":828},"2026-05-19",25.84,25.775,{"date":830,"open":831,"high":832,"low":831,"close":626,"change":516,"percent_change":517,"volume":745,"transactions":9,"vwap":626},"2026-05-18",25.815,25.83,{"date":834,"open":502,"high":501,"low":502,"close":501,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":501},"2026-05-15",-0.109,-0.42,1400,{"date":839,"open":840,"high":770,"low":799,"close":841,"change":842,"percent_change":130,"volume":843,"transactions":9,"vwap":841},"2026-05-14",25.92,25.929,0.024,3300,{"date":845,"open":840,"high":840,"low":846,"close":846,"change":847,"percent_change":315,"volume":848,"transactions":9,"vwap":846},"2026-05-13",25.905,-0.059,1700,{"date":850,"open":756,"high":851,"low":770,"close":851,"change":852,"percent_change":246,"volume":853,"transactions":9,"vwap":851},"2026-05-12",25.964,-0.031,11100,{"date":855,"open":658,"high":658,"low":658,"close":658,"change":524,"percent_change":525,"volume":856,"transactions":9,"vwap":658},"2026-05-11",200,{"date":858,"open":727,"high":727,"low":770,"close":744,"change":438,"percent_change":439,"volume":859,"transactions":9,"vwap":744},"2026-05-08",4600,{"date":861,"open":378,"high":378,"low":840,"close":658,"change":410,"percent_change":385,"volume":862,"transactions":9,"vwap":658},"2026-05-07",7000,{"date":864,"open":658,"high":663,"low":646,"close":663,"change":865,"percent_change":70,"volume":866,"transactions":9,"vwap":663},"2026-05-06",0.055,2200,{"date":868,"open":664,"high":664,"low":770,"close":752,"change":438,"percent_change":439,"volume":708,"transactions":9,"vwap":752},"2026-05-05",{"date":870,"open":770,"high":756,"low":797,"close":871,"change":358,"percent_change":359,"volume":872,"transactions":9,"vwap":871},"2026-05-04",25.945,11800,{"date":874,"open":778,"high":658,"low":756,"close":733,"change":875,"percent_change":438,"volume":876,"transactions":9,"vwap":733},"2026-05-01",0.003,1900,{"date":878,"open":748,"high":748,"low":752,"close":771,"change":879,"percent_change":653,"volume":794,"transactions":9,"vwap":771},"2026-04-30",0.021,{"date":881,"open":756,"high":756,"low":882,"close":883,"change":884,"percent_change":277,"volume":866,"transactions":9,"vwap":883},"2026-04-29",25.9,25.946,-0.044,{"date":886,"open":625,"high":646,"low":625,"close":646,"change":296,"percent_change":246,"volume":887,"transactions":9,"vwap":646},"2026-04-28",6400,{"date":889,"open":672,"high":696,"low":663,"close":664,"change":700,"percent_change":569,"volume":890,"transactions":9,"vwap":664},"2026-04-27",14500,{"date":892,"open":664,"high":671,"low":664,"close":727,"change":516,"percent_change":517,"volume":767,"transactions":9,"vwap":727},"2026-04-24",{"date":894,"open":671,"high":671,"low":663,"close":664,"change":524,"percent_change":525,"volume":174,"transactions":9,"vwap":664},"2026-04-23",{"date":896,"open":672,"high":672,"low":664,"close":671,"change":517,"percent_change":653,"volume":824,"transactions":9,"vwap":671},"2026-04-22",{"date":898,"open":663,"high":663,"low":663,"close":663,"change":358,"percent_change":359,"volume":899,"transactions":9,"vwap":663},"2026-04-21",2100,{"date":901,"open":378,"high":696,"low":378,"close":652,"change":438,"percent_change":439,"volume":859,"transactions":9,"vwap":652},"2026-04-20",{"date":903,"open":671,"high":671,"low":378,"close":727,"change":904,"percent_change":22,"volume":905,"transactions":9,"vwap":727},"2026-04-17",0.07,2500,{"date":907,"open":786,"high":733,"low":786,"close":752,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":752},"2026-04-16",-0.075,-0.29,1100,{"date":912,"open":666,"high":671,"low":663,"close":671,"change":700,"percent_change":569,"volume":913,"transactions":9,"vwap":671},"2026-04-15",4200,{"date":915,"open":671,"high":652,"low":671,"close":652,"change":438,"percent_change":439,"volume":724,"transactions":9,"vwap":652},"2026-04-14",{"date":917,"open":664,"high":672,"low":664,"close":727,"change":517,"percent_change":653,"volume":837,"transactions":9,"vwap":727},"2026-04-13",{"date":919,"open":378,"high":663,"low":378,"close":744,"change":296,"percent_change":246,"volume":697,"transactions":9,"vwap":744},"2026-04-10",{"date":921,"open":378,"high":922,"low":378,"close":652,"change":923,"percent_change":924,"volume":820,"transactions":9,"vwap":652},"2026-04-09",26.049,0.056,0.22,{"date":926,"open":663,"high":671,"low":927,"close":927,"change":928,"percent_change":561,"volume":837,"transactions":9,"vwap":927},"2026-04-08",25.979,0.049,{"date":930,"open":882,"high":618,"low":882,"close":618,"change":445,"percent_change":446,"volume":820,"transactions":9,"vwap":618},"2026-04-07",{"date":932,"open":882,"high":764,"low":882,"close":846,"change":667,"percent_change":667,"volume":174,"transactions":9,"vwap":846},"2026-04-06",{"date":934,"open":625,"high":846,"low":625,"close":846,"change":879,"percent_change":653,"volume":935,"transactions":9,"vwap":846},"2026-04-02",300,{"date":937,"open":633,"high":846,"low":633,"close":938,"change":928,"percent_change":561,"volume":859,"transactions":9,"vwap":938},"2026-04-01",25.884,{"date":940,"open":941,"high":799,"low":522,"close":942,"change":691,"percent_change":692,"volume":943,"transactions":9,"vwap":942},"2026-03-31",25.781,25.835,3000,{"date":945,"open":538,"high":532,"low":484,"close":467,"change":445,"percent_change":446,"volume":946,"transactions":9,"vwap":467},"2026-03-30",5700,{"date":948,"open":425,"high":949,"low":425,"close":949,"change":517,"percent_change":653,"volume":950,"transactions":9,"vwap":949},"2026-03-27",25.735,3100,{"date":952,"open":484,"high":949,"low":540,"close":540,"change":296,"percent_change":246,"volume":953,"transactions":9,"vwap":540},"2026-03-26",25400,{"date":955,"open":523,"high":523,"low":523,"close":523,"change":306,"percent_change":503,"volume":956,"transactions":9,"vwap":523},"2026-03-25",100,{"date":958,"open":532,"high":532,"low":959,"close":540,"change":619,"percent_change":960,"volume":753,"transactions":9,"vwap":540},"2026-03-24",25.71,-0.58,{"date":962,"open":942,"high":633,"low":963,"close":633,"change":439,"percent_change":800,"volume":686,"transactions":9,"vwap":633},"2026-03-23",25.831,{"date":965,"open":846,"high":846,"low":626,"close":626,"change":277,"percent_change":966,"volume":967,"transactions":9,"vwap":626},"2026-03-20",-0.65,6300,{"date":969,"open":378,"high":671,"low":733,"close":658,"change":970,"percent_change":971,"volume":680,"transactions":9,"vwap":658},"2026-03-19",-0.107,-0.41,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":524,"volume":843,"transactions":9,"vwap":976},"2026-03-18",26.19,26.099001,26.102,-0.003,{"date":979,"open":714,"high":714,"low":980,"close":980,"change":516,"percent_change":517,"volume":967,"transactions":9,"vwap":980},"2026-03-17",26.105,{"date":982,"open":983,"high":714,"low":719,"close":719,"change":445,"percent_change":446,"volume":745,"transactions":9,"vwap":719},"2026-03-16",26.118,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":306,"percent_change":503,"volume":856,"transactions":9,"vwap":986},"2026-03-13",26.075001,{"date":988,"open":696,"high":696,"low":685,"close":685,"change":989,"percent_change":286,"volume":935,"transactions":9,"vwap":685},"2026-03-12",-0.07,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":429,"percent_change":430,"volume":708,"transactions":9,"vwap":993},"2026-03-11",26.17,26.115,{"date":995,"open":992,"high":996,"low":992,"close":997,"change":678,"percent_change":679,"volume":866,"transactions":9,"vwap":997},"2026-03-10",26.2,26.18,{"date":999,"open":1000,"high":1000,"low":992,"close":1001,"change":667,"percent_change":667,"volume":905,"transactions":9,"vwap":1001},"2026-03-09",26.23,26.215,{"date":1003,"open":1004,"high":1000,"low":1004,"close":1001,"change":700,"percent_change":569,"volume":1005,"transactions":9,"vwap":1001},"2026-03-06",26.16,43700,{"date":1007,"open":974,"high":1008,"low":1009,"close":1010,"change":525,"percent_change":619,"volume":1011,"transactions":9,"vwap":1010},"2026-03-05",26.221,26.155,26.22,20700,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1014,"change":1016,"percent_change":439,"volume":1017,"transactions":9,"vwap":1014},"2026-03-04",26.26,26.28,0.011,5900,{"date":1019,"open":1015,"high":1015,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-03",26.24,26.249,-0.151,-0.57,9200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1028,"change":410,"percent_change":385,"volume":1030,"transactions":9,"vwap":1028},"2026-03-02",26.37,26.4,26.34,11300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":667,"percent_change":667,"volume":1036,"transactions":9,"vwap":1035},"2026-02-27",26.43,26.44,26.415,10400,{"date":1038,"open":1028,"high":1039,"low":1040,"close":1035,"change":439,"percent_change":800,"volume":1041,"transactions":9,"vwap":1035},"2026-02-26",26.45,26.38,54700,{"date":1043,"open":1040,"high":1040,"low":1044,"close":1044,"change":438,"percent_change":439,"volume":1045,"transactions":9,"vwap":1044},"2026-02-25",26.375,7700,{"date":1047,"open":1029,"high":1027,"low":1048,"close":1049,"change":306,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-02-24",26.33,26.365,0.11,9000,{"date":1053,"open":24,"high":24,"low":1054,"close":1055,"change":517,"percent_change":653,"volume":1056,"transactions":9,"vwap":1055},"2026-02-23",26.32,26.335,10900,{"date":1058,"open":1054,"high":1054,"low":1059,"close":1059,"change":438,"percent_change":439,"volume":1060,"transactions":9,"vwap":1059},"2026-02-20",26.315,8200,{"date":1062,"open":1063,"high":1054,"low":1063,"close":1064,"change":1065,"percent_change":340,"volume":1066,"transactions":9,"vwap":1064},"2026-02-19",26.291,26.305,-0.043,9100,{"date":1068,"open":1029,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":246,"volume":1073,"transactions":9,"vwap":1071},"2026-02-18",26.35,26.302,26.348,-0.032,13500,{"date":1075,"open":1069,"high":1076,"low":1069,"close":1040,"change":823,"percent_change":470,"volume":1077,"transactions":9,"vwap":1040},"2026-02-17",26.39,21700,{"date":1079,"open":1029,"high":1076,"low":1029,"close":1080,"change":517,"percent_change":653,"volume":1081,"transactions":9,"vwap":1080},"2026-02-13",26.345,18700,{"date":1083,"open":1015,"high":1084,"low":1015,"close":1085,"change":331,"percent_change":729,"volume":1086,"transactions":9,"vwap":1085},"2026-02-12",26.337,26.325,18100,{"date":1088,"open":1014,"high":1015,"low":997,"close":1089,"change":1090,"percent_change":323,"volume":1091,"transactions":9,"vwap":1089},"2026-02-11",26.265,-0.014,14800,{"date":1093,"open":1094,"high":1069,"low":1095,"close":1096,"change":1097,"percent_change":470,"volume":1098,"transactions":9,"vwap":1096},"2026-02-10",26.29,26.27,26.279,0.034,34400,{"date":1100,"open":1020,"high":1014,"low":1020,"close":1101,"change":306,"percent_change":1050,"volume":1102,"transactions":9,"vwap":1101},"2026-02-09",26.245,8400,{"date":1104,"open":1020,"high":1020,"low":1105,"close":1001,"change":852,"percent_change":246,"volume":1106,"transactions":9,"vwap":1001},"2026-02-06",26.21,12800,{"date":1108,"open":1000,"high":1109,"low":1001,"close":1110,"change":1111,"percent_change":331,"volume":1112,"transactions":9,"vwap":1110},"2026-02-05",26.25,26.246,0.016,18300,{"date":1114,"open":974,"high":1109,"low":997,"close":1000,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1000},"2026-02-04",0.065,0.25,31800,{"date":1119,"open":1004,"high":992,"low":1120,"close":1121,"change":517,"percent_change":653,"volume":1122,"transactions":9,"vwap":1121},"2026-02-03",26.132,26.165,14000,{"date":1124,"open":1125,"high":1004,"low":1126,"close":1126,"change":700,"percent_change":569,"volume":1127,"transactions":9,"vwap":1126},"2026-02-02",26.15,26.145,9900,{"date":1129,"open":1004,"high":1121,"low":1130,"close":1125,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1125},"2026-01-30",26.14,0.072,0.28,15500,{"date":1135,"open":689,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":385,"volume":1140,"transactions":9,"vwap":1138},"2026-01-29",26.09,26.065001,26.077999,-0.016,10500,{"date":1142,"open":683,"high":1143,"low":683,"close":1144,"change":1145,"percent_change":70,"volume":1066,"transactions":9,"vwap":1144},"2026-01-28",26.13,26.094,0.054,{"date":1147,"open":683,"high":986,"low":671,"close":672,"change":438,"percent_change":439,"volume":1036,"transactions":9,"vwap":672},"2026-01-27",{"date":1149,"open":1150,"high":1130,"low":664,"close":671,"change":700,"percent_change":569,"volume":1151,"transactions":9,"vwap":671},"2026-01-26",26.027,4700,{"date":1153,"open":671,"high":1136,"low":1154,"close":652,"change":439,"percent_change":800,"volume":1155,"transactions":9,"vwap":652},"2026-01-23",26.024,5300,{"date":1157,"open":658,"high":658,"low":658,"close":658,"change":460,"percent_change":576,"volume":956,"transactions":9,"vwap":658},"2026-01-22",{"date":1159,"open":683,"high":714,"low":683,"close":707,"change":439,"percent_change":800,"volume":837,"transactions":9,"vwap":707},"2026-01-21",{"date":1161,"open":1143,"high":1143,"low":672,"close":685,"change":1162,"percent_change":247,"volume":1163,"transactions":9,"vwap":685},"2026-01-20",-0.125,4300,{"date":1165,"open":1094,"high":1094,"low":992,"close":992,"change":524,"percent_change":525,"volume":848,"transactions":9,"vwap":992},"2026-01-16",{"date":1167,"open":997,"high":997,"low":997,"close":997,"change":509,"percent_change":331,"volume":174,"transactions":9,"vwap":997},"2026-01-15",{"date":1169,"open":1121,"high":1121,"low":1121,"close":1121,"change":517,"percent_change":653,"volume":856,"transactions":9,"vwap":1121},"2026-01-14",{"date":1171,"open":992,"high":992,"low":1126,"close":1126,"change":1172,"percent_change":736,"volume":701,"transactions":9,"vwap":1126},"2026-01-13",-0.055,{"date":1174,"open":1004,"high":996,"low":1126,"close":996,"change":865,"percent_change":70,"volume":876,"transactions":9,"vwap":996},"2026-01-12",{"date":1176,"open":1125,"high":1125,"low":1177,"close":1126,"change":439,"percent_change":800,"volume":779,"transactions":9,"vwap":1126},"2026-01-09",26.135,{"date":1179,"open":719,"high":714,"low":1136,"close":980,"change":516,"percent_change":517,"volume":1180,"transactions":9,"vwap":980},"2026-01-08",2700,{"date":1182,"open":707,"high":719,"low":671,"close":719,"change":1183,"percent_change":602,"volume":1184,"transactions":9,"vwap":719},"2026-01-07",0.045,5000,{"date":1186,"open":683,"high":696,"low":1187,"close":684,"change":509,"percent_change":331,"volume":174,"transactions":9,"vwap":684},"2026-01-06",26.032,{"date":1189,"open":727,"high":672,"low":756,"close":672,"change":904,"percent_change":22,"volume":1190,"transactions":9,"vwap":672},"2026-01-05",11400,{"date":1192,"open":733,"high":378,"low":786,"close":733,"change":667,"percent_change":667,"volume":1193,"transactions":9,"vwap":733},"2026-01-02",43400,{"date":1195,"open":748,"high":748,"low":733,"close":733,"change":1196,"percent_change":569,"volume":956,"transactions":9,"vwap":733},"2025-12-31",-0.004,{"date":1198,"open":733,"high":748,"low":733,"close":1199,"change":815,"percent_change":306,"volume":843,"transactions":9,"vwap":1199},"2025-12-30",25.974,{"date":1201,"open":733,"high":733,"low":756,"close":740,"change":517,"percent_change":653,"volume":668,"transactions":9,"vwap":740},"2025-12-29",{"date":1203,"open":1204,"high":1204,"low":770,"close":871,"change":516,"percent_change":517,"volume":724,"transactions":9,"vwap":871},"2025-12-26",25.953,{"date":1206,"open":770,"high":770,"low":770,"close":770,"change":700,"percent_change":569,"volume":956,"transactions":9,"vwap":770},"2025-12-24",{"date":1208,"open":840,"high":871,"low":840,"close":871,"change":1209,"percent_change":1210,"volume":837,"transactions":9,"vwap":871},"2025-12-23",0.115,0.45,{"date":1212,"open":764,"high":764,"low":832,"close":832,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":832},"2025-12-22",-0.093,-0.36,18800,{"date":1217,"open":840,"high":841,"low":840,"close":1218,"change":815,"percent_change":306,"volume":1219,"transactions":9,"vwap":1218},"2025-12-19",25.923,1500,{"date":1221,"open":618,"high":770,"low":764,"close":1222,"change":1223,"percent_change":286,"volume":843,"transactions":9,"vwap":1222},"2025-12-18",25.914,-0.071,{"date":1225,"open":1226,"high":749,"low":1226,"close":749,"change":516,"percent_change":517,"volume":935,"transactions":9,"vwap":749},"2025-12-17",25.984,{"date":1228,"open":733,"high":748,"low":756,"close":748,"change":509,"percent_change":331,"volume":1229,"transactions":9,"vwap":748},"2025-12-16",6700,{"date":1231,"open":733,"high":733,"low":756,"close":740,"change":516,"percent_change":517,"volume":1232,"transactions":9,"vwap":740},"2025-12-15",5100,{"date":1234,"open":756,"high":733,"low":786,"close":756,"change":569,"percent_change":487,"volume":794,"transactions":9,"vwap":756},"2025-12-12",{"date":1236,"open":733,"high":378,"low":733,"close":748,"change":517,"percent_change":653,"volume":859,"transactions":9,"vwap":748},"2025-12-11",{"date":1238,"open":786,"high":756,"low":786,"close":756,"change":516,"percent_change":517,"volume":935,"transactions":9,"vwap":756},"2025-12-10",{"date":1240,"open":752,"high":752,"low":752,"close":752,"change":815,"percent_change":306,"volume":935,"transactions":9,"vwap":752},"2025-12-09",{"date":1242,"open":770,"high":786,"low":770,"close":883,"change":1243,"percent_change":296,"volume":779,"transactions":9,"vwap":883},"2025-12-08",-0.009,{"date":1245,"open":733,"high":733,"low":770,"close":752,"change":1243,"percent_change":296,"volume":1246,"transactions":9,"vwap":752},"2025-12-05",3400,{"date":1248,"open":1249,"high":851,"low":1249,"close":851,"change":1250,"percent_change":525,"volume":824,"transactions":9,"vwap":851},"2025-12-04",25.951,-0.011,{"date":1252,"open":1143,"high":1143,"low":733,"close":778,"change":306,"percent_change":503,"volume":1253,"transactions":9,"vwap":778},"2025-12-03",6600,{"date":1255,"open":770,"high":756,"low":757,"close":871,"change":667,"percent_change":667,"volume":950,"transactions":9,"vwap":871},"2025-12-02",{"date":1257,"open":748,"high":748,"low":1258,"close":871,"change":678,"percent_change":679,"volume":1060,"transactions":9,"vwap":871},"2025-12-01",25.937,{"date":1260,"open":748,"high":748,"low":748,"close":748,"change":410,"percent_change":385,"volume":956,"transactions":9,"vwap":748},"2025-11-28",{"date":1262,"open":733,"high":658,"low":733,"close":658,"change":306,"percent_change":503,"volume":824,"transactions":9,"vwap":658},"2025-11-26",{"date":1264,"open":786,"high":733,"low":786,"close":740,"change":509,"percent_change":331,"volume":1219,"transactions":9,"vwap":740},"2025-11-25",{"date":1266,"open":786,"high":733,"low":764,"close":786,"change":1097,"percent_change":470,"volume":1267,"transactions":9,"vwap":786},"2025-11-24",5800,{"date":1269,"open":756,"high":756,"low":1270,"close":1270,"change":1090,"percent_change":323,"volume":848,"transactions":9,"vwap":1270},"2025-11-21",25.916,{"date":1272,"open":756,"high":756,"low":764,"close":618,"change":1273,"percent_change":340,"volume":1045,"transactions":9,"vwap":618},"2025-11-20",-0.042,{"date":1275,"open":664,"high":664,"low":733,"close":645,"change":1276,"percent_change":679,"volume":724,"transactions":9,"vwap":645},"2025-11-19",-0.033,{"date":1278,"open":378,"high":744,"low":733,"close":744,"change":517,"percent_change":653,"volume":1163,"transactions":9,"vwap":744},"2025-11-18",{"date":1280,"open":1281,"high":1281,"low":748,"close":749,"change":509,"percent_change":331,"volume":946,"transactions":9,"vwap":749},"2025-11-17",26.0030003,{"date":1283,"open":663,"high":663,"low":733,"close":733,"change":678,"percent_change":679,"volume":824,"transactions":9,"vwap":733},"2025-11-14",{"date":1285,"open":664,"high":727,"low":744,"close":744,"change":524,"percent_change":525,"volume":1286,"transactions":9,"vwap":744},"2025-11-13",1200,{"date":1288,"open":378,"high":666,"low":646,"close":666,"change":678,"percent_change":679,"volume":1289,"transactions":9,"vwap":666},"2025-11-12",8100,{"date":1291,"open":683,"high":683,"low":683,"close":683,"change":439,"percent_change":800,"volume":956,"transactions":9,"vwap":683},"2025-11-11",{"date":1293,"open":696,"high":696,"low":618,"close":663,"change":445,"percent_change":446,"volume":1294,"transactions":9,"vwap":663},"2025-11-10",3600,{"date":1296,"open":378,"high":378,"low":749,"close":749,"change":667,"percent_change":667,"volume":837,"transactions":9,"vwap":749},"2025-11-07",{"date":1298,"open":748,"high":749,"low":748,"close":749,"change":439,"percent_change":800,"volume":935,"transactions":9,"vwap":749},"2025-11-06",{"date":1300,"open":1301,"high":1301,"low":618,"close":871,"change":1172,"percent_change":736,"volume":680,"transactions":9,"vwap":871},"2025-11-05",25.958,{"date":1303,"open":378,"high":1136,"low":733,"close":378,"change":1183,"percent_change":602,"volume":1086,"transactions":9,"vwap":378},"2025-11-04",{"date":1305,"open":786,"high":756,"low":786,"close":752,"change":296,"percent_change":246,"volume":935,"transactions":9,"vwap":752},"2025-11-03",{"date":1307,"open":749,"high":749,"low":733,"close":749,"change":1308,"percent_change":503,"volume":820,"transactions":9,"vwap":749},"2025-10-31",0.031,{"date":1310,"open":770,"high":645,"low":808,"close":1311,"change":1312,"percent_change":323,"volume":701,"transactions":9,"vwap":1311},"2025-10-30",25.954,-0.013,{"date":1314,"open":771,"high":771,"low":771,"close":771,"change":1276,"percent_change":679,"volume":956,"transactions":9,"vwap":771},"2025-10-29",{"date":1316,"open":671,"high":671,"low":786,"close":378,"change":438,"percent_change":439,"volume":1317,"transactions":9,"vwap":378},"2025-10-28",2000,{"date":1319,"open":664,"high":714,"low":748,"close":646,"change":772,"percent_change":438,"volume":673,"transactions":9,"vwap":646},"2025-10-27",{"date":1321,"open":378,"high":663,"low":748,"close":1322,"change":1323,"percent_change":323,"volume":1036,"transactions":9,"vwap":1322},"2025-10-24",25.988,-0.012,{"date":1325,"open":378,"high":378,"low":778,"close":378,"change":1326,"percent_change":178,"volume":820,"transactions":9,"vwap":378},"2025-10-23",-0.077,{"date":1328,"open":1329,"high":1329,"low":1137,"close":1330,"change":1331,"percent_change":503,"volume":848,"transactions":9,"vwap":1330},"2025-10-22",26.08,26.077,0.032,{"date":1333,"open":683,"high":683,"low":685,"close":685,"change":1334,"percent_change":517,"volume":856,"transactions":9,"vwap":685},"2025-10-21",0.006,{"date":1336,"open":1337,"high":1337,"low":676,"close":676,"change":1308,"percent_change":503,"volume":708,"transactions":9,"vwap":676},"2025-10-20",26.047001,{"date":1339,"open":1340,"high":685,"low":378,"close":1341,"change":1323,"percent_change":323,"volume":1342,"transactions":9,"vwap":1341},"2025-10-17",26.013,26.0079994,6500,{"date":1344,"open":646,"high":664,"low":646,"close":664,"change":865,"percent_change":70,"volume":668,"transactions":9,"vwap":664},"2025-10-16",{"date":1346,"open":733,"high":733,"low":786,"close":740,"change":438,"percent_change":439,"volume":174,"transactions":9,"vwap":740},"2025-10-15",{"date":1348,"open":1349,"high":752,"low":1349,"close":752,"change":700,"percent_change":569,"volume":824,"transactions":9,"vwap":752},"2025-10-14",25.942,{"date":1351,"open":786,"high":756,"low":786,"close":756,"change":1352,"percent_change":446,"volume":856,"transactions":9,"vwap":756},"2025-10-13",0.027,{"date":1354,"open":770,"high":770,"low":1355,"close":1355,"change":1356,"percent_change":533,"volume":668,"transactions":9,"vwap":1355},"2025-10-10",25.933,0.041,{"date":1358,"open":808,"high":882,"low":808,"close":1359,"change":1360,"percent_change":306,"volume":1180,"transactions":9,"vwap":1359},"2025-10-09",25.892,0.007,{"date":1362,"open":882,"high":882,"low":1363,"close":1363,"change":524,"percent_change":525,"volume":1219,"transactions":9,"vwap":1363},"2025-10-08",25.885,{"date":1365,"open":625,"high":798,"low":625,"close":798,"change":758,"percent_change":561,"volume":943,"transactions":9,"vwap":798},"2025-10-07",{"date":1367,"open":799,"high":799,"low":624,"close":624,"change":516,"percent_change":517,"volume":824,"transactions":9,"vwap":624},"2025-10-06",{"date":1369,"open":797,"high":618,"low":827,"close":827,"change":700,"percent_change":569,"volume":794,"transactions":9,"vwap":827},"2025-10-03",{"date":1371,"open":832,"high":624,"low":832,"close":624,"change":410,"percent_change":385,"volume":1372,"transactions":9,"vwap":624},"2025-10-02",14300,{"date":1374,"open":639,"high":798,"low":797,"close":797,"change":445,"percent_change":446,"volume":1286,"transactions":9,"vwap":797},"2025-10-01",{"date":1376,"open":827,"high":827,"low":532,"close":942,"change":438,"percent_change":439,"volume":1377,"transactions":9,"vwap":942},"2025-09-30",4500,{"date":1379,"open":532,"high":626,"low":532,"close":626,"change":1308,"percent_change":503,"volume":824,"transactions":9,"vwap":626},"2025-09-29",{"date":1381,"open":501,"high":808,"low":508,"close":1382,"change":1383,"percent_change":487,"volume":1384,"transactions":9,"vwap":1382},"2025-09-26",25.794,-0.021,6100,{"date":1386,"open":485,"high":831,"low":485,"close":831,"change":569,"percent_change":487,"volume":708,"transactions":9,"vwap":831},"2025-09-25",{"date":1388,"open":942,"high":942,"low":942,"close":942,"change":678,"percent_change":1389,"volume":956,"transactions":9,"vwap":942},"2025-09-24",-0.14,{"date":1391,"open":1363,"high":1363,"low":827,"close":639,"change":524,"percent_change":525,"volume":910,"transactions":9,"vwap":639},"2025-09-23",{"date":1393,"open":799,"high":625,"low":799,"close":808,"change":516,"percent_change":517,"volume":708,"transactions":9,"vwap":808},"2025-09-22",{"date":1395,"open":639,"high":625,"low":633,"close":634,"change":667,"percent_change":667,"volume":843,"transactions":9,"vwap":634},"2025-09-19",{"date":1397,"open":634,"high":634,"low":634,"close":634,"change":1398,"percent_change":1399,"volume":956,"transactions":9,"vwap":634},"2025-09-18",-0.095,-0.37,{"date":1401,"open":733,"high":733,"low":733,"close":733,"change":438,"percent_change":439,"volume":956,"transactions":9,"vwap":733},"2025-09-17",{"date":1403,"open":756,"high":756,"low":756,"close":756,"change":989,"percent_change":286,"volume":1219,"transactions":9,"vwap":756},"2025-09-16",{"date":1405,"open":756,"high":671,"low":808,"close":671,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":671},"2025-09-15",0.125,0.48,5500,{"date":1410,"open":1411,"high":1411,"low":846,"close":846,"change":569,"percent_change":487,"volume":686,"transactions":9,"vwap":846},"2025-09-12",25.908,{"date":1413,"open":882,"high":1414,"low":882,"close":1414,"change":691,"percent_change":692,"volume":174,"transactions":9,"vwap":1414},"2025-09-11",25.925,{"date":1416,"open":639,"high":639,"low":827,"close":799,"change":904,"percent_change":22,"volume":1024,"transactions":9,"vwap":799},"2025-09-10",{"date":1418,"open":494,"high":485,"low":522,"close":522,"change":700,"percent_change":569,"volume":1219,"transactions":9,"vwap":522},"2025-09-09",{"date":1420,"open":497,"high":497,"low":497,"close":497,"change":1421,"percent_change":1422,"volume":956,"transactions":9,"vwap":497},"2025-09-08",0.108,0.42,{"date":1424,"open":476,"high":1425,"low":556,"close":1425,"change":1426,"percent_change":1422,"volume":668,"transactions":9,"vwap":1425},"2025-09-05",25.677,0.107,{"date":1428,"open":374,"high":417,"low":1429,"close":1430,"change":923,"percent_change":924,"volume":1431,"transactions":9,"vwap":1430},"2025-09-04",25.54,25.57,3800,{"date":1433,"open":1434,"high":1435,"low":355,"close":1435,"change":439,"percent_change":533,"volume":848,"transactions":9,"vwap":1435},"2025-09-03",25.5,25.514,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":856,"transactions":9,"vwap":1439},"2025-09-02",25.49,25.474,-0.029,-0.11,{"date":1443,"open":1438,"high":1444,"low":1438,"close":1444,"change":715,"percent_change":470,"volume":708,"transactions":9,"vwap":1444},"2025-08-29",25.503,{"date":1446,"open":1447,"high":1448,"low":383,"close":383,"change":525,"percent_change":340,"volume":1102,"transactions":9,"vwap":383},"2025-08-28",25.48,25.501,{"date":1450,"open":1434,"high":374,"low":1438,"close":365,"change":410,"percent_change":385,"volume":1342,"transactions":9,"vwap":365},"2025-08-27",{"date":1452,"open":393,"high":1453,"low":383,"close":1454,"change":678,"percent_change":1389,"volume":1455,"transactions":9,"vwap":1454},"2025-08-26",25.53,25.525,7800,{"date":1457,"open":1434,"high":1430,"low":1434,"close":400,"change":758,"percent_change":166,"volume":820,"transactions":9,"vwap":400},"2025-08-25",{"date":1459,"open":1460,"high":427,"low":366,"close":365,"change":1461,"percent_change":1462,"volume":853,"transactions":9,"vwap":365},"2025-08-22",25.44,0.085,0.33,{"date":1464,"open":1460,"high":1465,"low":354,"close":384,"change":460,"percent_change":576,"volume":1045,"transactions":9,"vwap":384},"2025-08-21",25.467,{"date":1467,"open":402,"high":402,"low":1468,"close":1468,"change":438,"percent_change":439,"volume":824,"transactions":9,"vwap":1468},"2025-08-20",25.515,{"date":1470,"open":402,"high":1471,"low":1472,"close":1472,"change":509,"percent_change":331,"volume":1151,"transactions":9,"vwap":1472},"2025-08-19",25.555,25.505,{"date":1474,"open":365,"high":402,"low":1438,"close":1438,"change":1243,"percent_change":525,"volume":1475,"transactions":9,"vwap":1438},"2025-08-18",900,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":-6,"volume":956,"transactions":9,"vwap":1479},"2025-08-15",25.494,25.499,-0.001,{"date":1482,"open":365,"high":365,"low":1434,"close":1434,"change":296,"percent_change":246,"volume":824,"transactions":9,"vwap":1434},"2025-08-14",{"date":1484,"open":402,"high":408,"low":402,"close":1453,"change":516,"percent_change":517,"volume":174,"transactions":9,"vwap":1453},"2025-08-13",{"date":1486,"open":425,"high":425,"low":365,"close":1454,"change":358,"percent_change":359,"volume":1487,"transactions":9,"vwap":1454},"2025-08-12",3900,{"date":1489,"open":1429,"high":374,"low":402,"close":374,"change":865,"percent_change":924,"volume":1490,"transactions":9,"vwap":374},"2025-08-11",19500,{"date":1492,"open":1434,"high":1434,"low":1447,"close":1493,"change":524,"percent_change":525,"volume":680,"transactions":9,"vwap":1493},"2025-08-08",25.495,{"date":1495,"open":1468,"high":1496,"low":1438,"close":1472,"change":815,"percent_change":439,"volume":1497,"transactions":9,"vwap":1472},"2025-08-07",25.521,9500,{"date":1499,"open":402,"high":402,"low":1438,"close":1500,"change":1501,"percent_change":989,"volume":1051,"transactions":9,"vwap":1500},"2025-08-06",25.496,-0.019,{"date":1503,"open":402,"high":1453,"low":365,"close":1468,"change":517,"percent_change":653,"volume":1504,"transactions":9,"vwap":1468},"2025-08-05",9600,{"date":1506,"open":1438,"high":1434,"low":1438,"close":1493,"change":410,"percent_change":385,"volume":1507,"transactions":9,"vwap":1493},"2025-08-04",43300,{"date":1509,"open":1510,"high":365,"low":1510,"close":365,"change":1511,"percent_change":1512,"volume":668,"transactions":9,"vwap":365},"2025-08-01",25.487,0.135,0.53,{"date":1514,"open":1515,"high":1515,"low":357,"close":357,"change":439,"percent_change":533,"volume":686,"transactions":9,"vwap":357},"2025-07-31",25.38,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":525,"percent_change":340,"volume":956,"transactions":9,"vwap":1518},"2025-07-30",25.335,{"date":1520,"open":1521,"high":357,"low":1521,"close":357,"change":1522,"percent_change":22,"volume":856,"transactions":9,"vwap":357},"2025-07-29",25.357,0.069,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1243,"percent_change":525,"volume":1246,"transactions":9,"vwap":1527},"2025-07-28",25.32,25.3,25.306,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":517,"percent_change":653,"volume":956,"transactions":9,"vwap":1530},"2025-07-25",25.315,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":989,"percent_change":1534,"volume":956,"transactions":9,"vwap":1533},"2025-07-24",25.295,-0.28,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":569,"percent_change":487,"volume":856,"transactions":9,"vwap":1538},"2025-07-23",25.36,25.365,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":667,"volume":856,"transactions":9,"vwap":1542},"2025-07-22",25.39,25.385,0.001,{"date":1545,"open":1515,"high":1546,"low":1515,"close":1546,"change":1097,"percent_change":470,"volume":668,"transactions":9,"vwap":1546},"2025-07-21",25.384,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":524,"percent_change":525,"volume":956,"transactions":9,"vwap":1549},"2025-07-18",25.35,{"date":1551,"open":1537,"high":1537,"low":1537,"close":1537,"change":358,"percent_change":359,"volume":956,"transactions":9,"vwap":1537},"2025-07-17",{"date":1553,"open":1542,"high":1542,"low":1542,"close":1542,"change":569,"percent_change":487,"volume":956,"transactions":9,"vwap":1542},"2025-07-16",{"date":1555,"open":347,"high":347,"low":347,"close":347,"change":678,"percent_change":1389,"volume":956,"transactions":9,"vwap":347},"2025-07-15",{"date":1557,"open":355,"high":401,"low":1460,"close":1460,"change":1558,"percent_change":331,"volume":1219,"transactions":9,"vwap":1460},"2025-07-14",0.014,{"date":1560,"open":1460,"high":1561,"low":1562,"close":1563,"change":323,"percent_change":394,"volume":701,"transactions":9,"vwap":1563},"2025-07-11",25.465,25.42,25.426,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1543,"percent_change":667,"volume":820,"transactions":9,"vwap":1567},"2025-07-10",25.477,25.476,{"date":1569,"open":355,"high":1570,"low":355,"close":1570,"change":700,"percent_change":569,"volume":174,"transactions":9,"vwap":1570},"2025-07-09",25.475,{"date":1572,"open":1460,"high":1447,"low":1562,"close":1447,"change":758,"percent_change":166,"volume":1267,"transactions":9,"vwap":1447},"2025-07-08",{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":667,"percent_change":667,"volume":956,"transactions":9,"vwap":1575},"2025-07-07",25.43,{"date":1577,"open":1575,"high":1575,"low":1575,"close":1575,"change":516,"percent_change":517,"volume":708,"transactions":9,"vwap":1575},"2025-07-03",{"date":1579,"open":1562,"high":384,"low":1562,"close":384,"change":667,"percent_change":667,"volume":956,"transactions":9,"vwap":384},"2025-07-02",{"date":1581,"open":354,"high":1460,"low":329,"close":384,"change":1016,"percent_change":439,"volume":1582,"transactions":9,"vwap":384},"2025-07-01",7300,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":788,"percent_change":602,"volume":856,"transactions":9,"vwap":1585},"2025-06-30",25.414,{"date":1587,"open":329,"high":1460,"low":329,"close":329,"change":516,"percent_change":517,"volume":1431,"transactions":9,"vwap":329},"2025-06-27",{"date":1589,"open":1538,"high":1538,"low":1538,"close":1538,"change":509,"percent_change":331,"volume":668,"transactions":9,"vwap":1538},"2025-06-26",{"date":1591,"open":1549,"high":1549,"low":1592,"close":1549,"change":700,"percent_change":569,"volume":1286,"transactions":9,"vwap":1549},"2025-06-25",25.321,{"date":1594,"open":1549,"high":1521,"low":1595,"close":1596,"change":509,"percent_change":331,"volume":1286,"transactions":9,"vwap":1596},"2025-06-24",25.34,25.355,{"date":1598,"open":1596,"high":1596,"low":1595,"close":1595,"change":517,"percent_change":653,"volume":745,"transactions":9,"vwap":1595},"2025-06-23",{"date":1600,"open":1525,"high":1525,"low":1525,"close":1525,"change":460,"percent_change":576,"volume":956,"transactions":9,"vwap":1525},"2025-06-20",{"date":1602,"open":354,"high":383,"low":329,"close":354,"change":1603,"percent_change":446,"volume":1180,"transactions":9,"vwap":354},"2025-06-18",0.026,{"date":1605,"open":1515,"high":366,"low":329,"close":1546,"change":1097,"percent_change":470,"volume":899,"transactions":9,"vwap":1546},"2025-06-17",{"date":1607,"open":1537,"high":1434,"low":1549,"close":1549,"change":517,"percent_change":653,"volume":767,"transactions":9,"vwap":1549},"2025-06-16",{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":418,"percent_change":419,"volume":956,"transactions":9,"vwap":1610},"2025-06-13",25.33,{"date":1612,"open":329,"high":1515,"low":1613,"close":357,"change":517,"percent_change":653,"volume":1614,"transactions":9,"vwap":357},"2025-06-12",25.361,11700,{"date":1616,"open":1617,"high":1596,"low":356,"close":1596,"change":331,"percent_change":332,"volume":1618,"transactions":9,"vwap":1596},"2025-06-11",25.325,8800,{"date":1620,"open":1533,"high":1533,"low":1533,"close":1533,"change":700,"percent_change":569,"volume":956,"transactions":9,"vwap":1533},"2025-06-10",{"date":1622,"open":1623,"high":1537,"low":1623,"close":1526,"change":865,"percent_change":924,"volume":1180,"transactions":9,"vwap":1526},"2025-06-09",25.264,{"date":1625,"open":330,"high":330,"low":330,"close":330,"change":323,"percent_change":394,"volume":956,"transactions":9,"vwap":330},"2025-06-06",{"date":1627,"open":1628,"high":1628,"low":1533,"close":1533,"change":667,"percent_change":667,"volume":794,"transactions":9,"vwap":1533},"2025-06-05",25.302,{"date":1630,"open":1533,"high":1533,"low":1533,"close":1533,"change":928,"percent_change":561,"volume":956,"transactions":9,"vwap":1533},"2025-06-04",{"date":1632,"open":1633,"high":1634,"low":330,"close":1635,"change":1636,"percent_change":306,"volume":1475,"transactions":9,"vwap":1635},"2025-06-03",25.26,25.29,25.246,0.008,{"date":1638,"open":1633,"high":1526,"low":1639,"close":1639,"change":1072,"percent_change":679,"volume":174,"transactions":9,"vwap":1639},"2025-06-02",25.238,{"date":1641,"open":1642,"high":320,"low":1633,"close":320,"change":296,"percent_change":246,"volume":708,"transactions":9,"vwap":320},"2025-05-30",25.261,{"date":1644,"open":1645,"high":1526,"low":1645,"close":1526,"change":1183,"percent_change":51,"volume":697,"transactions":9,"vwap":1526},"2025-05-29",25.28,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":569,"percent_change":487,"volume":174,"transactions":9,"vwap":1649},"2025-05-28",25.25,25.255,25.22,{"date":1652,"open":1526,"high":1526,"low":293,"close":1653,"change":904,"percent_change":1132,"volume":1106,"transactions":9,"vwap":1653},"2025-05-27",25.275,{"date":1655,"open":1650,"high":293,"low":1656,"close":1657,"change":1183,"percent_change":51,"volume":697,"transactions":9,"vwap":1657},"2025-05-23",25.19,25.205,{"date":1659,"open":1660,"high":186,"low":1661,"close":186,"change":908,"percent_change":178,"volume":1662,"transactions":9,"vwap":186},"2025-05-22",25.12,25.059999,33600,{"date":1664,"open":320,"high":320,"low":293,"close":1665,"change":1666,"percent_change":140,"volume":820,"transactions":9,"vwap":1665},"2025-05-21",25.235,-0.087,{"date":1668,"open":356,"high":1595,"low":356,"close":1669,"change":1360,"percent_change":306,"volume":866,"transactions":9,"vwap":1669},"2025-05-20",25.322,{"date":1671,"open":293,"high":1530,"low":293,"close":1530,"change":410,"percent_change":385,"volume":820,"transactions":9,"vwap":1530},"2025-05-19",{"date":1673,"open":1610,"high":1610,"low":1610,"close":1610,"change":429,"percent_change":227,"volume":956,"transactions":9,"vwap":1610},"2025-05-16",{"date":1675,"open":1676,"high":1562,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1017,"transactions":9,"vwap":1677},"2025-05-15",25.324,25.395,0.155,0.61,{"date":1681,"open":273,"high":273,"low":273,"close":273,"change":1172,"percent_change":766,"volume":956,"transactions":9,"vwap":273},"2025-05-14",{"date":1683,"open":1634,"high":1533,"low":1633,"close":1533,"change":306,"percent_change":503,"volume":943,"transactions":9,"vwap":1533},"2025-05-13",{"date":1685,"open":1633,"high":1686,"low":1633,"close":1686,"change":358,"percent_change":359,"volume":1215,"transactions":9,"vwap":1686},"2025-05-12",25.265,{"date":1688,"open":1526,"high":1526,"low":1634,"close":1634,"change":445,"percent_change":446,"volume":1289,"transactions":9,"vwap":1634},"2025-05-09",{"date":1690,"open":1686,"high":1686,"low":1686,"close":1686,"change":358,"percent_change":359,"volume":956,"transactions":9,"vwap":1686},"2025-05-08",{"date":1692,"open":1634,"high":1634,"low":1634,"close":1634,"change":509,"percent_change":331,"volume":956,"transactions":9,"vwap":1634},"2025-05-07",{"date":1694,"open":313,"high":1653,"low":313,"close":1653,"change":331,"percent_change":332,"volume":935,"transactions":9,"vwap":1653},"2025-05-06",{"date":1696,"open":1697,"high":313,"low":292,"close":313,"change":296,"percent_change":246,"volume":724,"transactions":9,"vwap":313},"2025-05-05",25.21,{"date":1699,"open":330,"high":330,"low":330,"close":330,"change":296,"percent_change":246,"volume":856,"transactions":9,"vwap":330},"2025-05-02",{"date":1701,"open":1702,"high":1645,"low":1653,"close":1653,"change":524,"percent_change":525,"volume":1703,"transactions":9,"vwap":1653},"2025-05-01",25.276,10700,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":865,"percent_change":924,"volume":956,"transactions":9,"vwap":1706},"2025-04-30",25.285,{"date":1708,"open":1650,"high":273,"low":1650,"close":293,"change":439,"percent_change":533,"volume":668,"transactions":9,"vwap":293},"2025-04-29",{"date":1710,"open":1656,"high":1656,"low":1656,"close":1656,"change":445,"percent_change":446,"volume":956,"transactions":9,"vwap":1656},"2025-04-28",{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":445,"percent_change":446,"volume":668,"transactions":9,"vwap":1714},"2025-04-25",25.14,25.165,{"date":1716,"open":1661,"high":1713,"low":1661,"close":1713,"change":1183,"percent_change":51,"volume":174,"transactions":9,"vwap":1713},"2025-04-24",{"date":179,"open":1650,"high":1650,"low":1718,"close":1718,"change":1162,"percent_change":1719,"volume":1475,"transactions":9,"vwap":1718},25.094999,-0.5]