[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBND":3,"homepage-market-summary":28,"stock-historical-OBND":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OBND","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street Loomis Sayles Opportunistic Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.3242,1.806144,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},24.66,24.67,24.6816,-0.0216,-0.09,1060,26.48,24.64,12200.931201115538,1.1,1185,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},9833,3589033.73148,-3.12,"2025-04-23",[180,183,191,199,209,219,228,238,248,257,267,277,287,293,299,307,314,323,330,340,347,353,359,367,378,388,395,403,412,422,431,440,447,456,465,471,477,486,495,503,510,517,523,532,539,546,554,560,566,571,577,584,593,599,605,612,623,631,638,645,652,656,661,666,670,677,683,689,694,700,707,712,717,723,726,732,737,740,744,748,753,757,759,763,766,770,775,781,786,793,798,802,808,813,818,825,829,833,838,844,849,854,860,865,870,877,882,884,889,894,899,906,912,916,921,925,927,931,937,941,946,949,953,957,960,965,970,973,975,981,987,993,998,1003,1009,1014,1018,1023,1027,1032,1036,1039,1041,1044,1048,1052,1056,1061,1063,1066,1070,1075,1082,1089,1094,1099,1102,1104,1107,1114,1121,1124,1129,1136,1140,1145,1150,1157,1163,1169,1174,1179,1183,1187,1190,1194,1199,1203,1207,1210,1213,1216,1220,1224,1230,1236,1238,1243,1248,1251,1254,1258,1263,1267,1271,1275,1278,1282,1287,1292,1296,1300,1304,1306,1308,1311,1315,1319,1322,1325,1328,1331,1335,1339,1343,1347,1350,1353,1355,1357,1359,1362,1367,1370,1376,1380,1382,1386,1390,1393,1396,1399,1405,1409,1416,1421,1427,1432,1436,1439,1443,1447,1452,1456,1461,1465,1467,1470,1474,1476,1480,1484,1486,1488,1490,1493,1496,1499,1504,1506,1511,1517,1520,1525,1531,1536,1539,1542,1547,1550,1556,1559,1561,1563,1566,1570,1573,1575,1577,1581,1583,1586,1590,1595,1599,1602,1604,1606,1609,1612,1616,1619,1623,1626,1629,1632,1635,1639,1642,1645,1648,1650,1654,1658,1662,1665,1671,1674,1677,1681,1684,1687,1689,1693,1697,1699,1701,1705,1711,1715,1717,1719,1723,1726,1728,1731,1734,1736,1739,1741,1744,1746,1749,1751,1753,1755,1759,1763,1767,1769,1771,1773,1777,1779,1782,1786,1790,1792,1794,1797,1801,1805,1808,1810,1812,1815,1818,1822,1825,1830,1832,1835,1837,1839,1844],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},41,24.6609,{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",24.74,-0.0206,-0.08,3148.6491,47,24.7129,{"date":192,"open":24,"high":193,"low":24,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":189,"vwap":198},"2026-10-01",24.71,24.7022,-0.1288,-0.52,5301.6491,24.6828,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",24.83,24.8401,24.831,-0.0281,-0.11,2498.5531,56,24.8391,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",24.9,24.825,24.8591,0.0091,0.04,1622.6491,48,24.8561,{"date":220,"open":221,"high":211,"low":203,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",24.89,24.85,-0.125,-0.5,17440.7331,104,24.8672,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",24.99,25.005,24.96,24.975,0,8305.6491,61,24.9866,{"date":239,"open":240,"high":241,"low":242,"close":233,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",25.04,25.05,24.965,-0.1,-0.4,3612.7701,44,25.0095,{"date":249,"open":250,"high":250,"low":241,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",25.21,25.075,-0.1619,-0.64,9031.6491,77,25.0837,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":246,"vwap":266},"2026-09-22",25.245,25.2505,25.215,25.2369,0.0019,0.01,4370.6491,25.2324,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",25.22,25.24,25.235,0.06,0.24,3003.277277,30,25.2367,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",25.2,25.1652,25.175,-0.07,-0.28,2011.695418,40,25.1747,{"date":288,"open":271,"high":259,"low":271,"close":259,"change":129,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",0.36,3649.6491,27,25.2353,{"date":294,"open":270,"high":270,"low":295,"close":295,"change":264,"percent_change":215,"volume":296,"transactions":297,"vwap":298},"2026-09-16",25.155,6962.6491,54,25.212,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":187,"volume":304,"transactions":305,"vwap":306},"2026-09-15",25.16,25.145,-0.0201,225.6491,24,25.1525,{"date":308,"open":301,"high":279,"low":301,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":181,"vwap":313},"2026-09-14",25.1651,-0.0099,-0.04,1809.6491,25.1771,{"date":315,"open":316,"high":317,"low":318,"close":281,"change":319,"percent_change":205,"volume":320,"transactions":321,"vwap":322},"2026-09-11",25.25,25.2501,25.17,-0.0278,14577.6491,101,25.2376,{"date":324,"open":270,"high":270,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":246,"vwap":329},"2026-09-10",25.2028,-0.1222,-0.48,3021.8911,25.2157,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",25.37,25.3243,25.325,-0.05,-0.2,8457.6491,119,25.3385,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":311,"volume":344,"transactions":345,"vwap":346},"2026-09-08",25.375,-0.01,872.6491,51,25.3951,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":264,"percent_change":215,"volume":352,"transactions":189,"vwap":351},"2026-09-04",25.38,25.39,25.385,2235.478494,{"date":354,"open":349,"high":349,"low":332,"close":342,"change":355,"percent_change":356,"volume":357,"transactions":246,"vwap":358},"2026-09-03",0.035,0.14,1647.6491,25.3805,{"date":360,"open":361,"high":362,"low":334,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":297,"vwap":366},"2026-09-02",25.34,25.3439,0.0298,0.12,4657.6491,25.3369,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",25.33,25.36,25.3,25.3102,-0.1748,-0.69,2721.8461,29,25.3128,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",25.49,25.47,25.485,-0.03,-0.12,1035.6491,33,25.4862,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":335,"percent_change":336,"volume":392,"transactions":393,"vwap":394},"2026-08-28",25.5303,25.515,495.6491,36,25.5458,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",25.565,0.043,0.17,496.5191,22,25.5646,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":285,"vwap":411},"2026-08-26",25.5399,25.51,25.522,-0.048,-0.19,3197.6491,25.5321,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",25.53,25.57,25.52,0.1316,0.52,2415.3311,59,25.5358,{"date":423,"open":350,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",25.4384,25.29,0.1084,0.43,989811.7291,529,25.3591,{"date":432,"open":433,"high":434,"low":369,"close":369,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",25.4701,25.48,-0.15,-0.59,161709.6881,197,25.4218,{"date":441,"open":434,"high":434,"low":442,"close":434,"change":443,"percent_change":444,"volume":445,"transactions":376,"vwap":446},"2026-08-20",25.475,-0.045,-0.18,2203.0321,25.4763,{"date":448,"open":449,"high":449,"low":406,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",25.54,25.525,0.055,0.22,7060.6491,52,25.5225,{"date":457,"open":458,"high":459,"low":460,"close":381,"change":461,"percent_change":272,"volume":462,"transactions":463,"vwap":464},"2026-08-18",25.45,25.58,25.435,0.015,10203.648791,106,25.4786,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":335,"percent_change":336,"volume":468,"transactions":469,"vwap":470},"2026-08-17",25.455,141.6491,25,25.4648,{"date":472,"open":414,"high":414,"low":473,"close":473,"change":383,"percent_change":384,"volume":474,"transactions":475,"vwap":476},"2026-08-14",25.505,1182.7301,34,25.5194,{"date":478,"open":449,"high":479,"low":406,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",25.62,25.535,0.0851,0.33,12014.6881,70,25.5768,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":50,"volume":492,"transactions":493,"vwap":494},"2026-08-12",25.46,25.445,25.4499,0.0449,3025.6491,31,25.4512,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":376,"vwap":502},"2026-08-11",25.43,25.405,0.02,0.08,554.6491,25.4186,{"date":504,"open":505,"high":506,"low":351,"close":351,"change":507,"percent_change":85,"volume":508,"transactions":285,"vwap":509},"2026-08-10",25.41,25.42,-0.06,1482.6491,25.4135,{"date":511,"open":467,"high":488,"low":512,"close":489,"change":513,"percent_change":364,"volume":514,"transactions":515,"vwap":516},"2026-08-07",25.44,0.03,3660.7991,43,25.4449,{"date":518,"open":506,"high":460,"low":519,"close":519,"change":343,"percent_change":311,"volume":520,"transactions":521,"vwap":522},"2026-08-06",25.415,8151.6491,66,25.4197,{"date":524,"open":525,"high":497,"low":526,"close":527,"change":528,"percent_change":-6,"volume":529,"transactions":530,"vwap":531},"2026-08-05",25.422,25.406,25.425,-0.0007,5042.6491,71,25.4259,{"date":533,"open":505,"high":497,"low":498,"close":534,"change":535,"percent_change":114,"volume":536,"transactions":537,"vwap":538},"2026-08-04",25.4257,0.0895,2827.9661,55,25.4118,{"date":540,"open":334,"high":361,"low":334,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":386,"vwap":545},"2026-08-03",25.3362,-0.0588,-0.23,1308.8461,25.331,{"date":547,"open":548,"high":549,"low":349,"close":549,"change":550,"percent_change":205,"volume":551,"transactions":552,"vwap":553},"2026-07-31",25.3901,25.395,-0.0289,7920.6491,49,25.3818,{"date":555,"open":350,"high":556,"low":350,"close":556,"change":557,"percent_change":114,"volume":558,"transactions":297,"vwap":559},"2026-07-30",25.4239,0.0888,1720.6881,25.3962,{"date":561,"open":497,"high":497,"low":562,"close":562,"change":563,"percent_change":85,"volume":564,"transactions":181,"vwap":565},"2026-07-29",25.3351,-0.0599,3895.6491,25.3903,{"date":567,"open":505,"high":506,"low":549,"close":549,"change":568,"percent_change":500,"volume":569,"transactions":189,"vwap":570},"2026-07-28",0.0202,3478.0991,25.4131,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":272,"volume":575,"transactions":305,"vwap":576},"2026-07-27",25.3748,0.0147,49.8451,25.3772,{"date":578,"open":332,"high":350,"low":579,"close":580,"change":581,"percent_change":499,"volume":582,"transactions":236,"vwap":583},"2026-07-24",25.355,25.3601,0.0039,10361.3537,25.366,{"date":585,"open":332,"high":332,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",25.32,25.3562,-0.0788,-0.31,3687.0617,35,25.341,{"date":594,"open":488,"high":488,"low":460,"close":460,"change":311,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-22",-0.16,5585.109,46,25.4555,{"date":600,"open":414,"high":601,"low":381,"close":442,"change":187,"percent_change":589,"volume":602,"transactions":603,"vwap":604},"2026-07-21",25.5301,51723.232,167,25.5042,{"date":606,"open":415,"high":415,"low":607,"close":608,"change":335,"percent_change":336,"volume":609,"transactions":610,"vwap":611},"2026-07-20",25.55,25.555,3810.271,45,25.5571,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-17",25.61,25.6201,25.595,25.605,-0.0053,-0.02,2812.271,37,25.6123,{"date":624,"open":625,"high":626,"low":616,"close":626,"change":627,"percent_change":243,"volume":628,"transactions":629,"vwap":630},"2026-07-16",25.6,25.6103,-0.0247,2276.232,23,25.6045,{"date":632,"open":617,"high":633,"low":617,"close":634,"change":272,"percent_change":635,"volume":636,"transactions":345,"vwap":637},"2026-07-15",25.6399,25.635,0.23,9874.656,25.622,{"date":639,"open":616,"high":640,"low":641,"close":641,"change":642,"percent_change":69,"volume":643,"transactions":515,"vwap":644},"2026-07-14",25.5998,25.575,0.0525,2378.0288,25.5897,{"date":646,"open":415,"high":641,"low":455,"close":455,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-13",-0.0825,-0.32,8789.1358,125,25.5444,{"date":653,"open":479,"high":654,"low":617,"close":617,"change":383,"percent_change":384,"volume":655,"transactions":9,"vwap":617},"2026-07-10",25.63,3000,{"date":657,"open":614,"high":658,"low":614,"close":634,"change":659,"percent_change":165,"volume":660,"transactions":9,"vwap":634},"2026-07-09",25.64,0.05,5400,{"date":662,"open":415,"high":663,"low":415,"close":664,"change":335,"percent_change":336,"volume":665,"transactions":9,"vwap":664},"2026-07-08",25.59,25.585,2300,{"date":667,"open":668,"high":668,"low":479,"close":634,"change":335,"percent_change":409,"volume":669,"transactions":9,"vwap":634},"2026-07-07",25.66,4400,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":499,"percent_change":500,"volume":676,"transactions":9,"vwap":675},"2026-07-06",25.68,25.69,25.675,25.685,16900,{"date":678,"open":673,"high":679,"low":680,"close":681,"change":499,"percent_change":500,"volume":682,"transactions":9,"vwap":681},"2026-07-02",25.7,25.65,25.665,3800,{"date":684,"open":658,"high":668,"low":658,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-01",25.645,-0.17,-0.66,3200,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":311,"percent_change":435,"volume":693,"transactions":9,"vwap":692},"2026-06-30",25.87,25.815,19200,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":50,"volume":699,"transactions":9,"vwap":697},"2026-06-29",25.83,25.855,0.047,6000,{"date":701,"open":702,"high":696,"low":703,"close":704,"change":705,"percent_change":335,"volume":706,"transactions":9,"vwap":704},"2026-06-26",25.82,25.8,25.808,-0.012,2400,{"date":708,"open":696,"high":709,"low":702,"close":702,"change":710,"percent_change":399,"volume":711,"transactions":9,"vwap":702},"2026-06-25",25.85,0.045,2900,{"date":713,"open":703,"high":714,"low":715,"close":715,"change":513,"percent_change":364,"volume":716,"transactions":9,"vwap":715},"2026-06-24",25.816,25.775,2100,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":234,"percent_change":234,"volume":722,"transactions":9,"vwap":721},"2026-06-23",25.72,25.77,25.745,9600,{"date":724,"open":720,"high":720,"low":721,"close":721,"change":335,"percent_change":409,"volume":725,"transactions":9,"vwap":721},"2026-06-22",2700,{"date":727,"open":728,"high":702,"low":729,"close":729,"change":730,"percent_change":482,"volume":731,"transactions":9,"vwap":729},"2026-06-18",25.81,25.795,0.085,6900,{"date":733,"open":703,"high":728,"low":679,"close":734,"change":735,"percent_change":736,"volume":711,"transactions":9,"vwap":734},"2026-06-17",25.71,-0.105,-0.41,{"date":738,"open":703,"high":702,"low":703,"close":692,"change":215,"percent_change":739,"volume":669,"transactions":9,"vwap":692},"2026-06-16",0.16,{"date":741,"open":702,"high":702,"low":742,"close":715,"change":215,"percent_change":739,"volume":743,"transactions":9,"vwap":715},"2026-06-15",25.771,4100,{"date":745,"open":734,"high":746,"low":734,"close":747,"change":343,"percent_change":311,"volume":725,"transactions":9,"vwap":747},"2026-06-12",25.75,25.735,{"date":749,"open":654,"high":721,"low":479,"close":721,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":721},"2026-06-11",0.15,0.59,1600,{"date":754,"open":654,"high":755,"low":616,"close":616,"change":335,"percent_change":409,"volume":756,"transactions":9,"vwap":616},"2026-06-10",25.655,3600,{"date":758,"open":668,"high":668,"low":479,"close":685,"change":461,"percent_change":272,"volume":655,"transactions":9,"vwap":685},"2026-06-09",{"date":760,"open":658,"high":658,"low":654,"close":654,"change":761,"percent_change":762,"volume":665,"transactions":9,"vwap":654},"2026-06-08",0.025,0.1,{"date":764,"open":680,"high":680,"low":617,"close":617,"change":765,"percent_change":196,"volume":756,"transactions":9,"vwap":617},"2026-06-05",-0.135,{"date":767,"open":719,"high":746,"low":719,"close":768,"change":355,"percent_change":356,"volume":769,"transactions":9,"vwap":768},"2026-06-04",25.74,4500,{"date":771,"open":772,"high":773,"low":679,"close":772,"change":507,"percent_change":543,"volume":774,"transactions":9,"vwap":772},"2026-06-03",25.705,25.73,9400,{"date":776,"open":720,"high":720,"low":746,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-02",25.765,0.028,0.11,1800,{"date":782,"open":679,"high":783,"low":679,"close":783,"change":435,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-01",25.737,-0.58,1500,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":659,"volume":792,"transactions":9,"vwap":790},"2026-05-29",25.88,25.905,25.887,0.012,3300,{"date":794,"open":696,"high":795,"low":696,"close":795,"change":659,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-28",25.875,0.19,10600,{"date":799,"open":702,"high":696,"low":702,"close":800,"change":499,"percent_change":500,"volume":801,"transactions":9,"vwap":800},"2026-05-27",25.825,7700,{"date":803,"open":703,"high":804,"low":805,"close":804,"change":806,"percent_change":273,"volume":807,"transactions":9,"vwap":804},"2026-05-26",25.805,25.79,0.062,4600,{"date":809,"open":720,"high":720,"low":773,"close":810,"change":811,"percent_change":129,"volume":812,"transactions":9,"vwap":810},"2026-05-22",25.743,0.023,7100,{"date":814,"open":815,"high":719,"low":815,"close":719,"change":816,"percent_change":659,"volume":817,"transactions":9,"vwap":719},"2026-05-21",25.644,0.013,5200,{"date":819,"open":654,"high":820,"low":654,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-20",25.715,25.707,0.097,0.38,8200,{"date":826,"open":614,"high":614,"low":459,"close":614,"change":827,"percent_change":828,"volume":752,"transactions":9,"vwap":614},"2026-05-19",-0.064,-0.25,{"date":830,"open":673,"high":679,"low":668,"close":831,"change":832,"percent_change":507,"volume":792,"transactions":9,"vwap":831},"2026-05-18",25.674,-0.016,{"date":834,"open":734,"high":734,"low":672,"close":673,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":673},"2026-05-15",-0.145,-0.56,2200,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":264,"percent_change":215,"volume":843,"transactions":9,"vwap":842},"2026-05-14",25.84,25.86,25.835,40800,{"date":845,"open":846,"high":840,"low":846,"close":800,"change":847,"percent_change":499,"volume":848,"transactions":9,"vwap":800},"2026-05-13",25.76,0.005,7200,{"date":850,"open":702,"high":702,"low":851,"close":702,"change":282,"percent_change":852,"volume":853,"transactions":9,"vwap":702},"2026-05-12",25.78,-0.27,1900,{"date":855,"open":856,"high":856,"low":795,"close":857,"change":858,"percent_change":619,"volume":859,"transactions":9,"vwap":857},"2026-05-11",25.96,25.89,-0.005,9500,{"date":861,"open":862,"high":862,"low":857,"close":863,"change":659,"percent_change":796,"volume":864,"transactions":9,"vwap":863},"2026-05-08",25.91,25.895,10200,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":282,"percent_change":852,"volume":869,"transactions":9,"vwap":868},"2026-05-07",25.921,25.845,1200,{"date":871,"open":857,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-05-06",25.915,25.885,0.095,0.37,5900,{"date":878,"open":879,"high":709,"low":728,"close":702,"change":880,"percent_change":881,"volume":743,"transactions":9,"vwap":702},"2026-05-05",25.829,0.075,0.29,{"date":883,"open":703,"high":703,"low":721,"close":721,"change":282,"percent_change":852,"volume":853,"transactions":9,"vwap":721},"2026-05-04",{"date":885,"open":696,"high":696,"low":805,"close":692,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":692},"2026-05-01",-0.092,-0.36,2800,{"date":890,"open":691,"high":862,"low":691,"close":891,"change":892,"percent_change":893,"volume":869,"transactions":9,"vwap":891},"2026-04-30",25.907,0.069,0.27,{"date":895,"open":788,"high":788,"low":842,"close":896,"change":897,"percent_change":85,"volume":898,"transactions":9,"vwap":896},"2026-04-29",25.838,-0.063,7500,{"date":900,"open":901,"high":902,"low":788,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-28",25.897,25.901,-0.034,-0.13,4900,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":904,"volume":869,"transactions":9,"vwap":910},"2026-04-27",25.94,25.925,25.935,-0.035,{"date":913,"open":872,"high":914,"low":872,"close":914,"change":915,"percent_change":273,"volume":743,"transactions":9,"vwap":914},"2026-04-24",25.97,0.063,{"date":917,"open":918,"high":919,"low":691,"close":891,"change":920,"percent_change":336,"volume":807,"transactions":9,"vwap":891},"2026-04-23",25.95,25.955,-0.053,{"date":922,"open":856,"high":923,"low":908,"close":856,"change":880,"percent_change":881,"volume":924,"transactions":9,"vwap":856},"2026-04-22",25.975,12700,{"date":926,"open":908,"high":908,"low":873,"close":873,"change":335,"percent_change":409,"volume":752,"transactions":9,"vwap":873},"2026-04-21",{"date":928,"open":929,"high":929,"low":910,"close":910,"change":930,"percent_change":828,"volume":807,"transactions":9,"vwap":910},"2026-04-20",25.98,-0.065,{"date":932,"open":929,"high":933,"low":929,"close":934,"change":364,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-17",26.02,26,0.46,10300,{"date":938,"open":939,"high":939,"low":691,"close":788,"change":858,"percent_change":619,"volume":940,"transactions":9,"vwap":788},"2026-04-16",25.92,17400,{"date":942,"open":691,"high":943,"low":944,"close":873,"change":858,"percent_change":619,"volume":945,"transactions":9,"vwap":873},"2026-04-15",25.9,25.861,10400,{"date":947,"open":702,"high":943,"low":702,"close":857,"change":730,"percent_change":482,"volume":948,"transactions":9,"vwap":857},"2026-04-14",22200,{"date":950,"open":673,"high":804,"low":673,"close":804,"change":500,"percent_change":951,"volume":952,"transactions":9,"vwap":804},"2026-04-13",0.31,18400,{"date":954,"open":846,"high":846,"low":719,"close":955,"change":619,"percent_change":187,"volume":956,"transactions":9,"vwap":955},"2026-04-10",25.725,22600,{"date":958,"open":673,"high":851,"low":668,"close":721,"change":355,"percent_change":356,"volume":959,"transactions":9,"vwap":721},"2026-04-09",31400,{"date":961,"open":962,"high":962,"low":679,"close":734,"change":963,"percent_change":99,"volume":964,"transactions":9,"vwap":734},"2026-04-08",25.785,0.142,6800,{"date":966,"open":449,"high":967,"low":381,"close":967,"change":968,"percent_change":969,"volume":785,"transactions":9,"vwap":967},"2026-04-07",25.568,0.033,0.13,{"date":971,"open":414,"high":972,"low":414,"close":480,"change":264,"percent_change":215,"volume":801,"transactions":9,"vwap":480},"2026-04-06",25.56,{"date":974,"open":406,"high":607,"low":406,"close":450,"change":761,"percent_change":762,"volume":792,"transactions":9,"vwap":450},"2026-04-02",{"date":976,"open":434,"high":658,"low":434,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-01",25.5,-0.114,-0.45,14700,{"date":982,"open":416,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":785,"transactions":9,"vwap":983},"2026-03-31",25.614,25.502,0.203,0.8,{"date":988,"open":506,"high":488,"low":989,"close":990,"change":991,"percent_change":992,"volume":743,"transactions":9,"vwap":990},"2026-03-30",25.4,25.411,0.066,0.26,{"date":994,"open":995,"high":370,"low":361,"close":996,"change":507,"percent_change":85,"volume":997,"transactions":9,"vwap":996},"2026-03-27",25.35,25.345,5000,{"date":999,"open":380,"high":1000,"low":498,"close":498,"change":1001,"percent_change":1002,"volume":716,"transactions":9,"vwap":498},"2026-03-26",25.495,-0.186,-0.73,{"date":1004,"open":625,"high":1005,"low":664,"close":1006,"change":1007,"percent_change":1008,"volume":769,"transactions":9,"vwap":1006},"2026-03-25",25.615,25.591,0.071,0.28,{"date":1010,"open":984,"high":449,"low":977,"close":416,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":416},"2026-03-24",-0.085,-0.33,3100,{"date":1015,"open":607,"high":658,"low":607,"close":617,"change":1016,"percent_change":1017,"volume":756,"transactions":9,"vwap":617},"2026-03-23",0.148,0.58,{"date":1019,"open":663,"high":663,"low":512,"close":1020,"change":1021,"percent_change":1022,"volume":807,"transactions":9,"vwap":1020},"2026-03-20",25.457,-0.202,-0.79,{"date":1024,"open":480,"high":1025,"low":480,"close":1025,"change":1026,"percent_change":129,"volume":905,"transactions":9,"vwap":1025},"2026-03-19",25.659,0.024,{"date":1028,"open":1029,"high":675,"low":634,"close":634,"change":1030,"percent_change":1031,"volume":173,"transactions":9,"vwap":634},"2026-03-18",25.67,-0.067,-0.26,{"date":1033,"open":772,"high":772,"low":673,"close":1034,"change":1035,"percent_change":992,"volume":792,"transactions":9,"vwap":1034},"2026-03-17",25.702,0.067,{"date":1037,"open":1029,"high":1029,"low":634,"close":634,"change":762,"percent_change":1038,"volume":817,"transactions":9,"vwap":634},"2026-03-16",0.39,{"date":1040,"open":658,"high":658,"low":480,"close":480,"change":930,"percent_change":828,"volume":898,"transactions":9,"vwap":480},"2026-03-13",{"date":1042,"open":681,"high":681,"low":625,"close":625,"change":735,"percent_change":736,"volume":1043,"transactions":9,"vwap":625},"2026-03-12",6100,{"date":1045,"open":840,"high":840,"low":458,"close":772,"change":21,"percent_change":1046,"volume":1047,"transactions":9,"vwap":772},"2026-03-11",-0.35,15900,{"date":1049,"open":804,"high":857,"low":729,"close":729,"change":1050,"percent_change":435,"volume":1051,"transactions":9,"vwap":729},"2026-03-10",-0.039,3700,{"date":1053,"open":773,"high":1054,"low":773,"close":1054,"change":659,"percent_change":796,"volume":1055,"transactions":9,"vwap":1054},"2026-03-09",25.834,9000,{"date":1057,"open":703,"high":943,"low":851,"close":1058,"change":1059,"percent_change":852,"volume":1060,"transactions":9,"vwap":1058},"2026-03-06",25.784,-0.071,18500,{"date":1062,"open":709,"high":841,"low":696,"close":697,"change":443,"percent_change":686,"volume":801,"transactions":9,"vwap":697},"2026-03-05",{"date":1064,"open":939,"high":909,"low":943,"close":943,"change":499,"percent_change":500,"volume":1065,"transactions":9,"vwap":943},"2026-03-04",20800,{"date":1067,"open":857,"high":1068,"low":788,"close":788,"change":765,"percent_change":196,"volume":1069,"transactions":9,"vwap":788},"2026-03-03",25.956,82000,{"date":1071,"open":914,"high":1072,"low":856,"close":1072,"change":1073,"percent_change":1002,"volume":1074,"transactions":9,"vwap":1072},"2026-03-02",26.014999,-0.191,8300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":282,"volume":1081,"transactions":9,"vwap":1079},"2026-02-27",26.235,26.25,26.206,-0.019,14100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":264,"percent_change":215,"volume":1088,"transactions":9,"vwap":1087},"2026-02-26",26.22,26.226,26.21,26.225,4000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":513,"percent_change":779,"volume":792,"transactions":9,"vwap":1092},"2026-02-25",26.2,26.215,26.196,{"date":1095,"open":1091,"high":1086,"low":1096,"close":1097,"change":383,"percent_change":205,"volume":1098,"transactions":9,"vwap":1097},"2026-02-24",26.18,26.185,7000,{"date":1100,"open":1086,"high":1101,"low":1086,"close":1092,"change":343,"percent_change":311,"volume":785,"transactions":9,"vwap":1092},"2026-02-23",26.23,{"date":1103,"open":1084,"high":1087,"low":1091,"close":1087,"change":234,"percent_change":234,"volume":1013,"transactions":9,"vwap":1087},"2026-02-20",{"date":1105,"open":1086,"high":1101,"low":1106,"close":1087,"change":264,"percent_change":215,"volume":1043,"transactions":9,"vwap":1087},"2026-02-19",26.191,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1092,"change":1112,"percent_change":619,"volume":1113,"transactions":9,"vwap":1092},"2026-02-18",26.227,26.245,26.205,-0.004,3900,{"date":1115,"open":1084,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":-6,"volume":1120,"transactions":9,"vwap":1118},"2026-02-17",26.38,26.19,26.219,-0.001,21100,{"date":1122,"open":1091,"high":1084,"low":1091,"close":1084,"change":215,"percent_change":750,"volume":1123,"transactions":9,"vwap":1084},"2026-02-13",3500,{"date":1125,"open":1126,"high":1096,"low":1126,"close":1096,"change":1127,"percent_change":1128,"volume":869,"transactions":9,"vwap":1096},"2026-02-12",26.15,0.065,0.25,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":507,"volume":1135,"transactions":9,"vwap":1133},"2026-02-11",26.13,26.11,26.115,-0.015,1400,{"date":1137,"open":1138,"high":1126,"low":1131,"close":1131,"change":355,"percent_change":969,"volume":1139,"transactions":9,"vwap":1131},"2026-02-10",26.14,3400,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":499,"percent_change":500,"volume":817,"transactions":9,"vwap":1144},"2026-02-09",26.09,26.1,26.094999,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":215,"percent_change":750,"volume":716,"transactions":9,"vwap":1148},"2026-02-06",26.07,26.075001,26.055,{"date":1151,"open":1152,"high":1153,"low":934,"close":1154,"change":1155,"percent_change":635,"volume":1156,"transactions":9,"vwap":1154},"2026-02-05",26.01,26.040001,26.035,0.059,4300,{"date":1158,"open":1152,"high":1152,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-02-04",25.976,-0.054,-0.21,1300,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":383,"percent_change":384,"volume":1168,"transactions":9,"vwap":1167},"2026-02-03",26.049999,25.99,26.030001,21400,{"date":1170,"open":1165,"high":1171,"low":1153,"close":1172,"change":904,"percent_change":224,"volume":1173,"transactions":9,"vwap":1172},"2026-02-02",26.069,26.059999,4200,{"date":1175,"open":1176,"high":1176,"low":1126,"close":1117,"change":1177,"percent_change":904,"volume":1178,"transactions":9,"vwap":1117},"2026-01-30",26.29,-0.033,18000,{"date":1180,"open":1091,"high":1181,"low":1182,"close":1181,"change":816,"percent_change":659,"volume":655,"transactions":9,"vwap":1181},"2026-01-29",26.223,26.168,{"date":1184,"open":1078,"high":1078,"low":1185,"close":1086,"change":847,"percent_change":499,"volume":1186,"transactions":9,"vwap":1086},"2026-01-28",26.194,9100,{"date":1188,"open":1189,"high":1189,"low":1111,"close":1111,"change":234,"percent_change":234,"volume":952,"transactions":9,"vwap":1111},"2026-01-27",26.3,{"date":1191,"open":1086,"high":1086,"low":1111,"close":1111,"change":1192,"percent_change":1193,"volume":655,"transactions":9,"vwap":1111},"2026-01-26",0.019,0.07,{"date":1195,"open":1091,"high":1118,"low":1196,"close":1197,"change":1198,"percent_change":335,"volume":682,"transactions":9,"vwap":1197},"2026-01-23",26.17,26.186,-0.014,{"date":1200,"open":1201,"high":1084,"low":1201,"close":1091,"change":761,"percent_change":762,"volume":1202,"transactions":9,"vwap":1091},"2026-01-22",26.179,21300,{"date":1204,"open":1138,"high":1205,"low":1131,"close":1205,"change":1127,"percent_change":1128,"volume":1206,"transactions":9,"vwap":1205},"2026-01-21",26.175,47100,{"date":1208,"open":1096,"high":1096,"low":1142,"close":1132,"change":1011,"percent_change":648,"volume":1209,"transactions":9,"vwap":1132},"2026-01-20",14900,{"date":1211,"open":1084,"high":1084,"low":1097,"close":1212,"change":343,"percent_change":311,"volume":665,"transactions":9,"vwap":1212},"2026-01-16",26.195,{"date":1214,"open":1215,"high":1215,"low":1091,"close":1111,"change":343,"percent_change":311,"volume":859,"transactions":9,"vwap":1111},"2026-01-15",26.24,{"date":1217,"open":1091,"high":1218,"low":1117,"close":1092,"change":499,"percent_change":500,"volume":1219,"transactions":9,"vwap":1092},"2026-01-14",26.221,11700,{"date":1221,"open":1222,"high":1222,"low":1205,"close":1212,"change":215,"percent_change":750,"volume":1223,"transactions":9,"vwap":1212},"2026-01-13",26.28,14300,{"date":1225,"open":1126,"high":1226,"low":1138,"close":1227,"change":1228,"percent_change":343,"volume":1229,"transactions":9,"vwap":1227},"2026-01-12",26.16,26.155,-0.002,6500,{"date":1231,"open":1232,"high":1226,"low":1232,"close":1233,"change":1234,"percent_change":762,"volume":1235,"transactions":9,"vwap":1233},"2026-01-09",26.12,26.157,0.027,16500,{"date":1237,"open":1143,"high":1131,"low":1143,"close":1131,"change":858,"percent_change":619,"volume":1081,"transactions":9,"vwap":1131},"2026-01-08",{"date":1239,"open":1240,"high":1126,"low":1131,"close":1241,"change":264,"percent_change":215,"volume":1242,"transactions":9,"vwap":1241},"2026-01-07",26.138,26.135,5100,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":761,"percent_change":762,"volume":1247,"transactions":9,"vwap":1246},"2026-01-06",26.105,26.125,600,{"date":1249,"open":1142,"high":1132,"low":1142,"close":1143,"change":1250,"percent_change":750,"volume":837,"transactions":9,"vwap":1143},"2026-01-05",0.039,{"date":1252,"open":1147,"high":1147,"low":1253,"close":1253,"change":811,"percent_change":129,"volume":716,"transactions":9,"vwap":1253},"2026-01-02",26.061001,{"date":1255,"open":1148,"high":1256,"low":1257,"close":1257,"change":1030,"percent_change":1031,"volume":752,"transactions":9,"vwap":1257},"2025-12-31",26.084999,26.038,{"date":1259,"open":1260,"high":1132,"low":1261,"close":1245,"change":847,"percent_change":499,"volume":1262,"transactions":9,"vwap":1245},"2025-12-30",26.096001,26.084,11600,{"date":1264,"open":1265,"high":1143,"low":1147,"close":1143,"change":461,"percent_change":272,"volume":1266,"transactions":9,"vwap":1143},"2025-12-29",26.08,2000,{"date":1268,"open":1269,"high":1142,"low":1256,"close":1256,"change":847,"percent_change":499,"volume":1270,"transactions":9,"vwap":1256},"2025-12-26",26.089001,900,{"date":1272,"open":1147,"high":1265,"low":1273,"close":1265,"change":513,"percent_change":364,"volume":1274,"transactions":9,"vwap":1265},"2025-12-24",26.045,11000,{"date":1276,"open":934,"high":1165,"low":934,"close":1165,"change":761,"percent_change":762,"volume":1277,"transactions":9,"vwap":1165},"2025-12-23",5300,{"date":1279,"open":1167,"high":1167,"low":933,"close":1280,"change":343,"percent_change":311,"volume":1281,"transactions":9,"vwap":1280},"2025-12-22",26.025,12200,{"date":1283,"open":1153,"high":1284,"low":1285,"close":1154,"change":1286,"percent_change":243,"volume":898,"transactions":9,"vwap":1154},"2025-12-19",26.048,26.027,-0.025,{"date":1288,"open":1289,"high":1147,"low":933,"close":1172,"change":1290,"percent_change":1161,"volume":1291,"transactions":9,"vwap":1172},"2025-12-18",26.065001,-0.055,29600,{"date":1293,"open":1294,"high":1294,"low":1133,"close":1133,"change":383,"percent_change":205,"volume":1295,"transactions":9,"vwap":1133},"2025-12-17",26.26,15400,{"date":1297,"open":1226,"high":1226,"low":1241,"close":1298,"change":343,"percent_change":311,"volume":1299,"transactions":9,"vwap":1298},"2025-12-16",26.145,6700,{"date":1301,"open":1302,"high":1302,"low":1298,"close":1227,"change":513,"percent_change":779,"volume":1303,"transactions":9,"vwap":1227},"2025-12-15",26.165,13000,{"date":1305,"open":1101,"high":1101,"low":1246,"close":1246,"change":21,"percent_change":139,"volume":1081,"transactions":9,"vwap":1246},"2025-12-12",{"date":1307,"open":1176,"high":1176,"low":1086,"close":1092,"change":513,"percent_change":779,"volume":676,"transactions":9,"vwap":1092},"2025-12-11",{"date":1309,"open":1131,"high":1101,"low":1256,"close":1097,"change":880,"percent_change":881,"volume":1310,"transactions":9,"vwap":1097},"2025-12-10",34400,{"date":1312,"open":1313,"high":1313,"low":934,"close":1132,"change":911,"percent_change":904,"volume":1314,"transactions":9,"vwap":1132},"2025-12-09",26.171,23500,{"date":1316,"open":1096,"high":1096,"low":1317,"close":1298,"change":383,"percent_change":205,"volume":1318,"transactions":9,"vwap":1298},"2025-12-08",26.137,11100,{"date":1320,"open":1086,"high":1086,"low":1196,"close":1205,"change":343,"percent_change":311,"volume":1321,"transactions":9,"vwap":1205},"2025-12-05",10000,{"date":1323,"open":1091,"high":1091,"low":1226,"close":1097,"change":619,"percent_change":187,"volume":1324,"transactions":9,"vwap":1097},"2025-12-04",18700,{"date":1326,"open":1117,"high":1111,"low":1327,"close":1111,"change":659,"percent_change":796,"volume":888,"transactions":9,"vwap":1111},"2025-12-03",26.174,{"date":1329,"open":1227,"high":1226,"low":1126,"close":1227,"change":847,"percent_change":499,"volume":1330,"transactions":9,"vwap":1227},"2025-12-02",7800,{"date":1332,"open":1138,"high":1126,"low":1333,"close":1126,"change":336,"percent_change":1334,"volume":1223,"transactions":9,"vwap":1126},"2025-12-01",26.082001,-0.76,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1337,"change":264,"percent_change":215,"volume":780,"transactions":9,"vwap":1337},"2025-11-28",26.35,26.338,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":710,"percent_change":399,"volume":769,"transactions":9,"vwap":1342},"2025-11-26",26.32,26.34,{"date":1344,"open":1078,"high":1345,"low":1078,"close":1346,"change":272,"percent_change":635,"volume":1173,"transactions":9,"vwap":1346},"2025-11-25",26.302,26.295,{"date":1348,"open":1084,"high":1215,"low":1092,"close":1077,"change":710,"percent_change":399,"volume":1349,"transactions":9,"vwap":1077},"2025-11-24",5600,{"date":1351,"open":1226,"high":1117,"low":1352,"close":1117,"change":880,"percent_change":881,"volume":1088,"transactions":9,"vwap":1117},"2025-11-21",26.146,{"date":1354,"open":1091,"high":1091,"low":1133,"close":1133,"change":311,"percent_change":435,"volume":817,"transactions":9,"vwap":1133},"2025-11-20",{"date":1356,"open":1096,"high":1091,"low":1227,"close":1227,"change":343,"percent_change":311,"volume":1139,"transactions":9,"vwap":1227},"2025-11-19",{"date":1358,"open":1138,"high":1302,"low":1138,"close":1302,"change":513,"percent_change":779,"volume":1123,"transactions":9,"vwap":1302},"2025-11-18",{"date":1360,"open":1096,"high":1096,"low":1241,"close":1241,"change":1361,"percent_change":21,"volume":905,"transactions":9,"vwap":1241},"2025-11-17",-0.024,{"date":1363,"open":1233,"high":1117,"low":1233,"close":1364,"change":1365,"percent_change":205,"volume":1366,"transactions":9,"vwap":1364},"2025-11-14",26.159,-0.029,8100,{"date":1368,"open":1091,"high":1091,"low":1096,"close":1369,"change":1030,"percent_change":1031,"volume":1277,"transactions":9,"vwap":1369},"2025-11-13",26.188,{"date":1371,"open":1372,"high":1373,"low":1078,"close":1374,"change":1375,"percent_change":595,"volume":1113,"transactions":9,"vwap":1374},"2025-11-12",26.252,26.27,26.255,-0.043,{"date":1377,"open":1294,"high":1189,"low":1294,"close":1378,"change":1379,"percent_change":992,"volume":669,"transactions":9,"vwap":1378},"2025-11-11",26.298,0.068,{"date":1381,"open":1084,"high":1101,"low":1084,"close":1101,"change":761,"percent_change":762,"volume":1270,"transactions":9,"vwap":1101},"2025-11-10",{"date":1383,"open":1384,"high":1084,"low":1384,"close":1111,"change":264,"percent_change":215,"volume":1385,"transactions":9,"vwap":1111},"2025-11-07",26.156,8000,{"date":1387,"open":1096,"high":1091,"low":1196,"close":1212,"change":1388,"percent_change":452,"volume":1389,"transactions":9,"vwap":1212},"2025-11-06",0.057,2500,{"date":1391,"open":1226,"high":1226,"low":1131,"close":1240,"change":1392,"percent_change":384,"volume":756,"transactions":9,"vwap":1240},"2025-11-05",-0.032,{"date":1394,"open":1132,"high":1096,"low":1132,"close":1196,"change":710,"percent_change":399,"volume":1395,"transactions":9,"vwap":1196},"2025-11-04",26900,{"date":1397,"open":1138,"high":1138,"low":1232,"close":1246,"change":1398,"percent_change":436,"volume":1088,"transactions":9,"vwap":1246},"2025-11-03",-0.156,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":383,"volume":1404,"transactions":9,"vwap":1402},"2025-10-31",26.33,26.281,-0.009,4700,{"date":1406,"open":1189,"high":1189,"low":1176,"close":1176,"change":1407,"percent_change":1408,"volume":1247,"transactions":9,"vwap":1176},"2025-10-30",-0.057,-0.22,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":589,"volume":1415,"transactions":9,"vwap":1413},"2025-10-29",26.43,26.44,26.347,-0.083,12600,{"date":1417,"open":1418,"high":1411,"low":1419,"close":1411,"change":499,"percent_change":500,"volume":1420,"transactions":9,"vwap":1411},"2025-10-28",26.42,26.4,5500,{"date":1422,"open":1337,"high":23,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":731,"transactions":9,"vwap":1424},"2025-10-27",26.334,26.41,0.105,0.4,{"date":1428,"open":1222,"high":1429,"low":1222,"close":1430,"change":461,"percent_change":272,"volume":1431,"transactions":9,"vwap":1430},"2025-10-24",26.31,26.305,12400,{"date":1433,"open":1434,"high":1429,"low":1435,"close":1176,"change":311,"percent_change":435,"volume":774,"transactions":9,"vwap":1176},"2025-10-23",26.289,26.284,{"date":1437,"open":1429,"high":1401,"low":1176,"close":1401,"change":499,"percent_change":500,"volume":1438,"transactions":9,"vwap":1401},"2025-10-22",21200,{"date":1440,"open":1441,"high":1442,"low":1189,"close":1429,"change":264,"percent_change":215,"volume":1321,"transactions":9,"vwap":1429},"2025-10-21",26.312,26.349,{"date":1444,"open":1176,"high":1429,"low":1445,"close":1189,"change":1446,"percent_change":165,"volume":769,"transactions":9,"vwap":1189},"2025-10-20",26.287,0.052,{"date":1448,"open":1449,"high":1294,"low":1215,"close":1450,"change":1451,"percent_change":187,"volume":716,"transactions":9,"vwap":1450},"2025-10-17",26.251,26.248,-0.022,{"date":1453,"open":1101,"high":1373,"low":1101,"close":1373,"change":1454,"percent_change":273,"volume":1455,"transactions":9,"vwap":1373},"2025-10-16",0.064,32900,{"date":1457,"open":1101,"high":1458,"low":1096,"close":1079,"change":1459,"percent_change":739,"volume":1460,"transactions":9,"vwap":1079},"2025-10-15",26.239,0.041,14500,{"date":1462,"open":1463,"high":1096,"low":1142,"close":1302,"change":659,"percent_change":796,"volume":1464,"transactions":9,"vwap":1302},"2025-10-14",26.091,11400,{"date":1466,"open":1172,"high":1133,"low":1172,"close":1133,"change":451,"percent_change":69,"volume":1247,"transactions":9,"vwap":1133},"2025-10-13",{"date":1468,"open":1143,"high":1143,"low":1172,"close":1172,"change":619,"percent_change":187,"volume":1469,"transactions":9,"vwap":1172},"2025-10-10",6300,{"date":1471,"open":1472,"high":1131,"low":1265,"close":1265,"change":1290,"percent_change":1161,"volume":1473,"transactions":9,"vwap":1265},"2025-10-09",26.094,13200,{"date":1475,"open":1117,"high":1117,"low":1131,"close":1241,"change":911,"percent_change":904,"volume":1186,"transactions":9,"vwap":1241},"2025-10-08",{"date":1477,"open":1196,"high":1117,"low":1196,"close":1196,"change":1478,"percent_change":383,"volume":1479,"transactions":9,"vwap":1196},"2025-10-07",-0.008,7600,{"date":1481,"open":1226,"high":1078,"low":1226,"close":1482,"change":1483,"percent_change":335,"volume":797,"transactions":9,"vwap":1482},"2025-10-06",26.178,-0.013,{"date":1485,"open":1086,"high":1086,"low":1096,"close":1106,"change":1080,"percent_change":282,"volume":997,"transactions":9,"vwap":1106},"2025-10-03",{"date":1487,"open":1327,"high":1086,"low":1196,"close":1086,"change":499,"percent_change":500,"volume":1013,"transactions":9,"vwap":1086},"2025-10-02",{"date":1489,"open":1196,"high":1117,"low":1126,"close":1117,"change":21,"percent_change":139,"volume":716,"transactions":9,"vwap":1117},"2025-10-01",{"date":1491,"open":1492,"high":1176,"low":1373,"close":1222,"change":461,"percent_change":272,"volume":1055,"transactions":9,"vwap":1222},"2025-09-30",26.288,{"date":1494,"open":1373,"high":1373,"low":1294,"close":1495,"change":659,"percent_change":796,"volume":1162,"transactions":9,"vwap":1495},"2025-09-29",26.265,{"date":1497,"open":1498,"high":1092,"low":1498,"close":1092,"change":264,"percent_change":215,"volume":1270,"transactions":9,"vwap":1092},"2025-09-26",26.214,{"date":1500,"open":1117,"high":1498,"low":1117,"close":1111,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1111},"2025-09-25",-0.075,-0.29,11800,{"date":1505,"open":1176,"high":1176,"low":1222,"close":1222,"change":1501,"percent_change":283,"volume":997,"transactions":9,"vwap":1222},"2025-09-24",{"date":1507,"open":1508,"high":1509,"low":1401,"close":1509,"change":1510,"percent_change":356,"volume":1051,"transactions":9,"vwap":1509},"2025-09-23",26.335,26.355,0.037,{"date":1512,"open":1513,"high":1513,"low":1429,"close":1514,"change":1515,"percent_change":1516,"volume":964,"transactions":9,"vwap":1514},"2025-09-22",26.325,26.318,-0.037,-0.14,{"date":1518,"open":1519,"high":1509,"low":1401,"close":1509,"change":1134,"percent_change":507,"volume":1043,"transactions":9,"vwap":1509},"2025-09-19",26.337,{"date":1521,"open":1337,"high":1522,"low":1337,"close":1523,"change":858,"percent_change":619,"volume":1524,"transactions":9,"vwap":1523},"2025-09-18",26.39,26.37,19100,{"date":1526,"open":1418,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1408,"volume":682,"transactions":9,"vwap":1529},"2025-09-17",26.47,26.36,26.375,-0.059,{"date":1532,"open":1411,"high":1412,"low":1418,"close":1533,"change":1534,"percent_change":619,"volume":1535,"transactions":9,"vwap":1533},"2025-09-16",26.434,-0.006,23300,{"date":1537,"open":1418,"high":1412,"low":1418,"close":1412,"change":272,"percent_change":635,"volume":1538,"transactions":9,"vwap":1412},"2025-09-15",14400,{"date":1540,"open":1116,"high":1116,"low":1337,"close":1116,"change":1286,"percent_change":21,"volume":1541,"transactions":9,"vwap":1116},"2025-09-12",700,{"date":1543,"open":1424,"high":1544,"low":1545,"close":1546,"change":659,"percent_change":796,"volume":1274,"transactions":9,"vwap":1546},"2025-09-11",26.415,26.395,26.405,{"date":1548,"open":1337,"high":1116,"low":1549,"close":1509,"change":1446,"percent_change":165,"volume":655,"transactions":9,"vwap":1509},"2025-09-10",26.345,{"date":1551,"open":1401,"high":1419,"low":1552,"close":1553,"change":1554,"percent_change":444,"volume":1555,"transactions":9,"vwap":1553},"2025-09-09",26.294,26.303,-0.047,8700,{"date":1557,"open":1342,"high":1337,"low":1558,"close":1337,"change":513,"percent_change":779,"volume":1156,"transactions":9,"vwap":1337},"2025-09-08",26.324,{"date":1560,"open":1401,"high":1342,"low":1429,"close":1341,"change":1425,"percent_change":1426,"volume":936,"transactions":9,"vwap":1341},"2025-09-05",{"date":1562,"open":1196,"high":1084,"low":1302,"close":1092,"change":880,"percent_change":881,"volume":1366,"transactions":9,"vwap":1092},"2025-09-04",{"date":1564,"open":1142,"high":1126,"low":1142,"close":1138,"change":1193,"percent_change":893,"volume":1565,"transactions":9,"vwap":1138},"2025-09-03",17500,{"date":1567,"open":1167,"high":1147,"low":1167,"close":1147,"change":1568,"percent_change":1569,"volume":1420,"transactions":9,"vwap":1147},"2025-09-02",-0.175,-0.67,{"date":1571,"open":1572,"high":1294,"low":1572,"close":1110,"change":343,"percent_change":311,"volume":752,"transactions":9,"vwap":1110},"2025-08-29",26.244,{"date":1574,"open":1101,"high":1374,"low":1101,"close":1374,"change":461,"percent_change":272,"volume":837,"transactions":9,"vwap":1374},"2025-08-28",{"date":1576,"open":1086,"high":1215,"low":1086,"close":1215,"change":761,"percent_change":762,"volume":997,"transactions":9,"vwap":1215},"2025-08-27",{"date":1578,"open":1196,"high":1084,"low":1579,"close":1092,"change":659,"percent_change":796,"volume":1580,"transactions":9,"vwap":1092},"2025-08-26",26.166,12900,{"date":1582,"open":1138,"high":1196,"low":1138,"close":1302,"change":930,"percent_change":828,"volume":964,"transactions":9,"vwap":1302},"2025-08-25",{"date":1584,"open":1196,"high":1101,"low":1126,"close":1101,"change":1585,"percent_change":986,"volume":1281,"transactions":9,"vwap":1101},"2025-08-22",0.208,{"date":1587,"open":1588,"high":1589,"low":934,"close":1589,"change":930,"percent_change":828,"volume":853,"transactions":9,"vwap":1589},"2025-08-21",26.0049992,26.021999,{"date":1591,"open":1147,"high":1232,"low":1289,"close":1592,"change":1593,"percent_change":659,"volume":1594,"transactions":9,"vwap":1592},"2025-08-20",26.087,0.014,11200,{"date":1596,"open":1265,"high":1265,"low":1147,"close":1597,"change":1598,"percent_change":499,"volume":1349,"transactions":9,"vwap":1597},"2025-08-19",26.073,0.006,{"date":1600,"open":1147,"high":1147,"low":1273,"close":1601,"change":1228,"percent_change":343,"volume":731,"transactions":9,"vwap":1601},"2025-08-18",26.066999,{"date":1603,"open":1142,"high":1142,"low":1171,"close":1171,"change":832,"percent_change":507,"volume":706,"transactions":9,"vwap":1171},"2025-08-15",{"date":1605,"open":1132,"high":1132,"low":1148,"close":1256,"change":443,"percent_change":686,"volume":711,"transactions":9,"vwap":1256},"2025-08-14",{"date":1607,"open":1232,"high":1131,"low":1232,"close":1131,"change":880,"percent_change":881,"volume":1608,"transactions":9,"vwap":1131},"2025-08-13",800,{"date":1610,"open":1167,"high":1149,"low":1152,"close":1149,"change":1611,"percent_change":1193,"volume":752,"transactions":9,"vwap":1149},"2025-08-12",0.018,{"date":1613,"open":1167,"high":1165,"low":1167,"close":1614,"change":1615,"percent_change":513,"volume":1318,"transactions":9,"vwap":1614},"2025-08-11",26.037001,0.007,{"date":1617,"open":1153,"high":1618,"low":1280,"close":1167,"change":1134,"percent_change":507,"volume":1420,"transactions":9,"vwap":1167},"2025-08-08",26.058001,{"date":1620,"open":1621,"high":1273,"low":1621,"close":1273,"change":343,"percent_change":311,"volume":1622,"transactions":9,"vwap":1273},"2025-08-07",26.041,1100,{"date":1624,"open":1167,"high":1149,"low":1280,"close":1149,"change":264,"percent_change":215,"volume":1625,"transactions":9,"vwap":1149},"2025-08-06",2600,{"date":1627,"open":1167,"high":1165,"low":1628,"close":1273,"change":499,"percent_change":500,"volume":1229,"transactions":9,"vwap":1273},"2025-08-05",26.018999,{"date":1630,"open":934,"high":1167,"low":1631,"close":1280,"change":710,"percent_change":399,"volume":1266,"transactions":9,"vwap":1280},"2025-08-04",25.994,{"date":1633,"open":918,"high":929,"low":702,"close":929,"change":1361,"percent_change":21,"volume":1634,"transactions":9,"vwap":929},"2025-08-01",15100,{"date":1636,"open":1257,"high":1153,"low":934,"close":1637,"change":1638,"percent_change":234,"volume":1123,"transactions":9,"vwap":1637},"2025-07-31",26.0039997,0.001,{"date":1640,"open":1152,"high":1167,"low":1166,"close":1641,"change":1554,"percent_change":444,"volume":1266,"transactions":9,"vwap":1641},"2025-07-30",26.0030003,{"date":1643,"open":1143,"high":1143,"low":1167,"close":1165,"change":272,"percent_change":635,"volume":1644,"transactions":9,"vwap":1165},"2025-07-29",5700,{"date":1646,"open":929,"high":1166,"low":1647,"close":1166,"change":343,"percent_change":311,"volume":1156,"transactions":9,"vwap":1166},"2025-07-28",25.965,{"date":1649,"open":856,"high":1152,"low":856,"close":934,"change":1234,"percent_change":762,"volume":1013,"transactions":9,"vwap":934},"2025-07-25",{"date":1651,"open":918,"high":929,"low":918,"close":1652,"change":1653,"percent_change":384,"volume":1135,"transactions":9,"vwap":1652},"2025-07-24",25.973,-0.031,{"date":1655,"open":1637,"high":1637,"low":1637,"close":1637,"change":1656,"percent_change":264,"volume":1657,"transactions":9,"vwap":1637},"2025-07-23",0.002,100,{"date":1659,"open":1232,"high":1232,"low":934,"close":1660,"change":1661,"percent_change":356,"volume":1608,"transactions":9,"vwap":1660},"2025-07-22",26.0020008,0.036,{"date":1663,"open":1166,"high":1166,"low":1664,"close":1664,"change":698,"percent_change":50,"volume":1247,"transactions":9,"vwap":1664},"2025-07-21",25.966,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":399,"volume":1670,"transactions":9,"vwap":1668},"2025-07-18",25.93,25.919,0.044,200,{"date":1672,"open":691,"high":788,"low":841,"close":795,"change":234,"percent_change":234,"volume":1673,"transactions":9,"vwap":795},"2025-07-17",1700,{"date":1675,"open":840,"high":795,"low":840,"close":795,"change":1676,"percent_change":69,"volume":1247,"transactions":9,"vwap":795},"2025-07-16",0.054,{"date":1678,"open":857,"high":857,"low":1679,"close":1680,"change":1407,"percent_change":1408,"volume":1389,"transactions":9,"vwap":1680},"2025-07-15",25.817,25.821,{"date":1682,"open":691,"high":788,"low":841,"close":1683,"change":816,"percent_change":659,"volume":1673,"transactions":9,"vwap":1683},"2025-07-14",25.878,{"date":1685,"open":691,"high":795,"low":1686,"close":1686,"change":443,"percent_change":686,"volume":1673,"transactions":9,"vwap":1686},"2025-07-11",25.865,{"date":1688,"open":857,"high":862,"low":857,"close":862,"change":1112,"percent_change":619,"volume":785,"transactions":9,"vwap":862},"2025-07-10",{"date":1690,"open":788,"high":1691,"low":788,"close":1691,"change":1388,"percent_change":452,"volume":1692,"transactions":9,"vwap":1691},"2025-07-09",25.914,300,{"date":1694,"open":691,"high":857,"low":1695,"close":1695,"change":1696,"percent_change":205,"volume":1088,"transactions":9,"vwap":1695},"2025-07-08",25.857,-0.028,{"date":1698,"open":1667,"high":1667,"low":788,"close":873,"change":1501,"percent_change":1502,"volume":837,"transactions":9,"vwap":873},"2025-07-07",{"date":1700,"open":918,"high":856,"low":908,"close":856,"change":1112,"percent_change":619,"volume":1123,"transactions":9,"vwap":856},"2025-07-03",{"date":1702,"open":939,"high":1166,"low":939,"close":1703,"change":1192,"percent_change":1193,"volume":1704,"transactions":9,"vwap":1703},"2025-07-02",25.964,5800,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1657,"transactions":9,"vwap":1708},"2025-07-01",25.937,25.945,-0.149,-0.57,{"date":1712,"open":1265,"high":1143,"low":934,"close":1472,"change":1713,"percent_change":1714,"volume":924,"transactions":9,"vwap":1472},"2025-06-30",0.084,0.32,{"date":1716,"open":933,"high":1153,"low":1152,"close":1152,"change":1286,"percent_change":243,"volume":1266,"transactions":9,"vwap":1152},"2025-06-27",{"date":1718,"open":1152,"high":1154,"low":1152,"close":1154,"change":915,"percent_change":273,"volume":1404,"transactions":9,"vwap":1154},"2025-06-26",{"date":1720,"open":908,"high":1721,"low":908,"close":1721,"change":264,"percent_change":215,"volume":1722,"transactions":9,"vwap":1721},"2025-06-25",25.972,500,{"date":1724,"open":943,"high":1725,"low":943,"close":1725,"change":1388,"percent_change":452,"volume":1722,"transactions":9,"vwap":1725},"2025-06-24",25.962,{"date":1727,"open":841,"high":862,"low":841,"close":789,"change":1193,"percent_change":893,"volume":785,"transactions":9,"vwap":789},"2025-06-23",{"date":1729,"open":851,"high":840,"low":851,"close":842,"change":1730,"percent_change":50,"volume":1173,"transactions":9,"vwap":842},"2025-06-20",0.046,{"date":1732,"open":1679,"high":1679,"low":1733,"close":1733,"change":1192,"percent_change":1193,"volume":1692,"transactions":9,"vwap":1733},"2025-06-18",25.789,{"date":1735,"open":846,"high":720,"low":846,"close":720,"change":811,"percent_change":129,"volume":1173,"transactions":9,"vwap":720},"2025-06-17",{"date":1737,"open":846,"high":715,"low":1738,"close":1738,"change":1656,"percent_change":264,"volume":1247,"transactions":9,"vwap":1738},"2025-06-16",25.747,{"date":1740,"open":851,"high":851,"low":768,"close":721,"change":507,"percent_change":543,"volume":665,"transactions":9,"vwap":721},"2025-06-13",{"date":1742,"open":805,"high":804,"low":805,"close":804,"change":710,"percent_change":399,"volume":1743,"transactions":9,"vwap":804},"2025-06-12",6200,{"date":1745,"open":846,"high":851,"low":746,"close":846,"change":1127,"percent_change":1128,"volume":1135,"transactions":9,"vwap":846},"2025-06-11",{"date":1747,"open":679,"high":772,"low":1029,"close":1748,"change":761,"percent_change":762,"volume":876,"transactions":9,"vwap":1748},"2025-06-10",25.695,{"date":1750,"open":680,"high":672,"low":680,"close":1029,"change":858,"percent_change":619,"volume":1139,"transactions":9,"vwap":1029},"2025-06-09",{"date":1752,"open":668,"high":674,"low":668,"close":674,"change":383,"percent_change":384,"volume":1299,"transactions":9,"vwap":674},"2025-06-06",{"date":1754,"open":768,"high":768,"low":772,"close":772,"change":911,"percent_change":1516,"volume":682,"transactions":9,"vwap":772},"2025-06-05",{"date":1756,"open":734,"high":746,"low":734,"close":768,"change":1757,"percent_change":1758,"volume":655,"transactions":9,"vwap":768},"2025-06-04",0.086,0.34,{"date":1760,"open":680,"high":1761,"low":680,"close":1761,"change":1762,"percent_change":779,"volume":785,"transactions":9,"vwap":1761},"2025-06-03",25.654,0.029,{"date":1764,"open":1765,"high":1765,"low":614,"close":1766,"change":686,"percent_change":687,"volume":1266,"transactions":9,"vwap":1766},"2025-06-02",25.631,25.625,{"date":1768,"open":720,"high":729,"low":720,"close":729,"change":355,"percent_change":356,"volume":785,"transactions":9,"vwap":729},"2025-05-30",{"date":1770,"open":846,"high":846,"low":746,"close":846,"change":659,"percent_change":796,"volume":905,"transactions":9,"vwap":846},"2025-05-29",{"date":1772,"open":673,"high":734,"low":673,"close":734,"change":858,"percent_change":619,"volume":1622,"transactions":9,"vwap":734},"2025-05-28",{"date":1774,"open":679,"high":719,"low":673,"close":820,"change":1775,"percent_change":1776,"volume":1266,"transactions":9,"vwap":820},"2025-05-27",0.135,0.53,{"date":1778,"open":459,"high":614,"low":459,"close":459,"change":343,"percent_change":311,"volume":1330,"transactions":9,"vwap":459},"2025-05-23",{"date":1780,"open":415,"high":625,"low":972,"close":663,"change":1510,"percent_change":356,"volume":1781,"transactions":9,"vwap":663},"2025-05-22",7400,{"date":1783,"open":654,"high":654,"low":607,"close":1784,"change":978,"percent_change":1785,"volume":725,"transactions":9,"vwap":1784},"2025-05-21",25.553,-0.44,{"date":1787,"open":658,"high":1788,"low":658,"close":1788,"change":1789,"percent_change":282,"volume":1608,"transactions":9,"vwap":1788},"2025-05-20",25.667,-0.018,{"date":1791,"open":614,"high":675,"low":614,"close":675,"change":461,"percent_change":272,"volume":725,"transactions":9,"vwap":675},"2025-05-19",{"date":1793,"open":719,"high":719,"low":1029,"close":1029,"change":816,"percent_change":659,"volume":756,"transactions":9,"vwap":1029},"2025-05-16",{"date":1795,"open":625,"high":1796,"low":663,"close":1796,"change":730,"percent_change":482,"volume":1385,"transactions":9,"vwap":1796},"2025-05-15",25.657,{"date":1798,"open":1799,"high":1799,"low":415,"close":1800,"change":1554,"percent_change":444,"volume":1051,"transactions":9,"vwap":1800},"2025-05-14",25.617,25.572,{"date":1802,"open":1803,"high":479,"low":1005,"close":1804,"change":1446,"percent_change":165,"volume":1608,"transactions":9,"vwap":1804},"2025-05-13",25.618,25.619,{"date":1806,"open":415,"high":459,"low":1807,"close":1807,"change":1234,"percent_change":779,"volume":837,"transactions":9,"vwap":1807},"2025-05-12",25.567,{"date":1809,"open":459,"high":459,"low":449,"close":449,"change":847,"percent_change":499,"volume":869,"transactions":9,"vwap":449},"2025-05-09",{"date":1811,"open":397,"high":397,"low":480,"close":480,"change":383,"percent_change":384,"volume":752,"transactions":9,"vwap":480},"2025-05-08",{"date":1813,"open":972,"high":415,"low":972,"close":397,"change":1814,"percent_change":364,"volume":785,"transactions":9,"vwap":397},"2025-05-07",0.031,{"date":1816,"open":406,"high":1817,"low":382,"close":1817,"change":499,"percent_change":500,"volume":716,"transactions":9,"vwap":1817},"2025-05-06",25.534,{"date":1819,"open":380,"high":416,"low":380,"close":1820,"change":1821,"percent_change":187,"volume":1162,"transactions":9,"vwap":1820},"2025-05-05",25.514,-0.021,{"date":1823,"open":607,"high":607,"low":414,"close":480,"change":1824,"percent_change":282,"volume":817,"transactions":9,"vwap":480},"2025-05-02",-0.017,{"date":1826,"open":479,"high":672,"low":1827,"close":1827,"change":1828,"percent_change":1002,"volume":1829,"transactions":9,"vwap":1827},"2025-05-01",25.552,-0.188,20500,{"date":1831,"open":719,"high":768,"low":679,"close":768,"change":1483,"percent_change":335,"volume":905,"transactions":9,"vwap":768},"2025-04-30",{"date":1833,"open":773,"high":1834,"low":719,"close":1834,"change":1379,"percent_change":992,"volume":1541,"transactions":9,"vwap":1834},"2025-04-29",25.753,{"date":1836,"open":1029,"high":673,"low":1029,"close":675,"change":234,"percent_change":234,"volume":817,"transactions":9,"vwap":675},"2025-04-28",{"date":1838,"open":634,"high":675,"low":634,"close":675,"change":1127,"percent_change":1128,"volume":1247,"transactions":9,"vwap":675},"2025-04-25",{"date":1840,"open":607,"high":734,"low":607,"close":479,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":479},"2025-04-24",0.165,0.65,14800,{"date":178,"open":607,"high":607,"low":467,"close":467,"change":1845,"percent_change":1846,"volume":1541,"transactions":9,"vwap":467},-0.095,-0.37]