[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAMB":3,"homepage-market-summary":24,"stock-historical-BAMB":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BAMB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Brookstone Intermediate Bond ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},24.91,25.01,24.9679,-0.0579,-0.23,15075.54523,0,26.88,24.871,10714.06597532893,1.9,757,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":175},365,1000,{"period_high":19,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},7819,2853878.943324,-4.54,"2025-04-22",[176,179,188,198,206,216,224,233,242,252,262,272,281,289,298,306,315,323,331,339,347,357,366,375,384,392,401,410,420,428,436,445,452,459,465,472,477,482,490,499,507,515,522,529,539,547,553,559,564,573,580,585,594,601,607,615,622,632,639,646,650,657,662,668,676,682,688,694,701,708,715,721,727,733,738,743,748,753,757,761,764,768,773,778,781,786,793,797,803,806,811,816,819,821,825,830,834,837,843,847,851,856,861,867,874,879,883,887,891,899,903,910,914,920,924,928,934,941,947,950,956,960,965,968,973,978,982,986,991,997,1002,1006,1011,1016,1020,1024,1029,1032,1037,1040,1042,1045,1048,1052,1057,1063,1068,1075,1082,1087,1094,1100,1108,1115,1119,1124,1131,1134,1138,1142,1145,1152,1155,1159,1161,1164,1168,1171,1174,1177,1180,1184,1190,1194,1196,1200,1203,1205,1207,1210,1213,1217,1221,1225,1230,1235,1238,1242,1244,1246,1249,1254,1258,1262,1265,1269,1273,1277,1280,1284,1289,1292,1295,1297,1299,1302,1305,1307,1310,1312,1315,1321,1326,1331,1335,1340,1347,1353,1356,1358,1361,1363,1366,1370,1372,1374,1377,1380,1382,1385,1387,1390,1393,1399,1405,1411,1415,1420,1425,1430,1432,1435,1439,1441,1446,1450,1455,1458,1460,1462,1464,1469,1473,1477,1480,1484,1488,1490,1494,1497,1500,1502,1505,1507,1511,1514,1517,1519,1521,1525,1529,1533,1537,1540,1545,1550,1552,1555,1558,1560,1563,1568,1572,1575,1578,1581,1584,1588,1592,1594,1596,1598,1600,1603,1607,1612,1614,1618,1621,1625,1627,1632,1636,1640,1642,1646,1648,1653,1657,1660,1663,1667,1670,1672,1675,1679,1681,1683,1685,1687,1690,1692,1695,1698,1701,1706,1710,1713,1715,1719,1723,1726,1728,1733,1737,1742,1745,1747,1750,1755,1759,1762,1764,1766,1769,1773,1775,1779,1784,1787,1790,1795,1797,1801,1803,1805,1808,1811,1814,1816,1820,1823,1826,1828,1830],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},44,24.9198,{"date":180,"open":181,"high":182,"low":181,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",24.885,24.98,0.0829,0.33,9287.4087,163,24.9559,{"date":189,"open":190,"high":191,"low":192,"close":181,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",24.895,24.9,24.88,-0.03,-0.12,5168.6884,96,24.8891,{"date":199,"open":20,"high":200,"low":20,"close":201,"change":202,"percent_change":-6,"volume":203,"transactions":204,"vwap":205},"2026-09-29",24.9201,24.915,-0.0012,2331.618,39,24.9027,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",24.905,24.92,24.9162,-0.1068,-0.43,3861.9663,59,24.9131,{"date":217,"open":218,"high":219,"low":13,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":177,"vwap":223},"2026-09-25",25.02,25.023,0.073,0.29,5906.7863,25.0163,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",24.96,24.95,-0.075,-0.3,52534.7623,48,24.9597,{"date":234,"open":218,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",25.025,25.011,-0.185,-0.73,2460.7863,29,25.0174,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",25.22,25.2401,25.21,-0.0052,-0.02,4972.7863,33,25.2295,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",25.12,25.2199,25.2152,0.0555,0.22,1132.3304,27,25.1998,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",25.16,25.17,25.1597,-0.0904,-0.36,7209.6464,41,25.1638,{"date":273,"open":274,"high":275,"low":244,"close":276,"change":277,"percent_change":142,"volume":278,"transactions":279,"vwap":280},"2026-09-17",25.2324,25.26,25.2501,0.0948,4584.746689,43,25.2372,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":194,"volume":287,"transactions":240,"vwap":288},"2026-09-16",25.25,25.14,25.1553,-0.0298,2917.2728,25.1502,{"date":290,"open":291,"high":246,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",25.1801,25.1851,-0.0261,-0.1,11759.1972,57,25.1918,{"date":299,"open":300,"high":300,"low":246,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":250,"vwap":305},"2026-09-14",25.28,25.2112,-0.0388,-0.15,8952.7311,25.2335,{"date":307,"open":308,"high":308,"low":309,"close":283,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",25.305,25.23,-0.0201,-0.08,6030.1972,78,25.2527,{"date":316,"open":275,"high":300,"low":275,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",25.2701,-0.16,-0.63,6995.1972,26,25.266,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":16,"volume":328,"transactions":329,"vwap":330},"2026-09-09",25.44,25.4301,-0.0599,3178.1972,47,25.4422,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":310,"percent_change":311,"volume":336,"transactions":337,"vwap":338},"2026-09-08",25.43,25.5,25.49,10286.2362,32,25.4693,{"date":340,"open":341,"high":341,"low":334,"close":342,"change":343,"percent_change":311,"volume":344,"transactions":345,"vwap":346},"2026-09-04",25.53,25.5101,-0.0198,5693.1972,36,25.5111,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":196,"vwap":356},"2026-09-03",25.534,25.56,25.52,25.5299,0.0349,0.14,3295.1972,25.5344,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",25.45,25.495,0.0116,0.05,4123.1972,37,25.487,{"date":367,"open":351,"high":351,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",25.47,25.4834,-0.0569,-0.22,5983.1972,61,25.4869,{"date":376,"open":341,"high":377,"low":341,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",25.55,25.5403,-0.0277,-0.11,8933.2362,50,25.5443,{"date":385,"open":386,"high":386,"low":350,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":321,"vwap":391},"2026-08-28",25.67,25.568,-0.312,-1.21,6873.0808,25.5731,{"date":393,"open":394,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",25.88,25.87,-0.0153,-0.06,9994.5859,24,25.8717,{"date":402,"open":403,"high":403,"low":394,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",25.9,25.8953,-0.0497,-0.19,20428.5859,31,25.8818,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",25.94,25.945,25.92,0.0951,0.37,5140.6239,42,25.9349,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":353,"percent_change":354,"volume":426,"transactions":364,"vwap":427},"2026-08-24",25.8401,25.85,25.84,25.8499,2454.1188,25.8415,{"date":429,"open":430,"high":424,"low":430,"close":431,"change":432,"percent_change":303,"volume":433,"transactions":434,"vwap":435},"2026-08-21",25.78,25.815,-0.04,3241.0759,38,25.8068,{"date":437,"open":438,"high":439,"low":438,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",25.855,25.86,-0.0644,-0.25,5926.2398,35,25.8568,{"date":446,"open":403,"high":447,"low":403,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":443,"vwap":451},"2026-08-19",25.9194,0.0594,0.23,10969.5298,25.9012,{"date":453,"open":439,"high":395,"low":439,"close":439,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",0.0199,0.08,5622.5678,28,25.8668,{"date":460,"open":424,"high":425,"low":424,"close":422,"change":461,"percent_change":194,"volume":462,"transactions":463,"vwap":464},"2026-08-17",-0.0299,1813.5678,30,25.8414,{"date":466,"open":467,"high":468,"low":467,"close":395,"change":469,"percent_change":406,"volume":470,"transactions":337,"vwap":471},"2026-08-14",25.73,25.912,-0.05,3530.5298,25.8626,{"date":473,"open":412,"high":412,"low":414,"close":414,"change":455,"percent_change":474,"volume":475,"transactions":337,"vwap":476},"2026-08-13",0.31,3018.0247,25.9285,{"date":478,"open":439,"high":439,"low":424,"close":424,"change":479,"percent_change":455,"volume":480,"transactions":337,"vwap":481},"2026-08-12",0.0205,7964.0247,25.8514,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":455,"volume":488,"transactions":204,"vwap":489},"2026-08-11",25.82,25.83,25.8195,0.0195,1595.45,25.8217,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":204,"vwap":498},"2026-08-10",25.81,25.79,25.8,-0.089,-0.34,3772.6156,25.8037,{"date":500,"open":439,"high":501,"low":439,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":270,"vwap":506},"2026-08-07",25.89,25.889,0.0668,0.26,4897.5578,25.8794,{"date":508,"open":423,"high":423,"low":492,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",25.8222,-0.0699,-0.27,28366.6368,54,25.8112,{"date":516,"open":467,"high":403,"low":467,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":434,"vwap":521},"2026-08-05",25.8921,0.0021,0.01,2096.6368,25.8678,{"date":523,"open":524,"high":501,"low":524,"close":501,"change":525,"percent_change":526,"volume":527,"transactions":513,"vwap":528},"2026-08-04",25.72,0.1002,0.39,7026.6368,25.8633,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",25.69,25.795,25.7898,0.0472,0.18,4609.8961,51,25.7886,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":371,"volume":544,"transactions":545,"vwap":546},"2026-07-31",25.725,25.7426,-0.0575,4685.8581,22,25.7315,{"date":548,"open":484,"high":484,"low":549,"close":549,"change":550,"percent_change":18,"volume":551,"transactions":60,"vwap":552},"2026-07-30",25.8001,0.0001,1084.8581,25.8076,{"date":554,"open":484,"high":484,"low":494,"close":494,"change":555,"percent_change":556,"volume":557,"transactions":240,"vwap":558},"2026-07-29",-0.055,-0.21,1834.8581,25.8058,{"date":560,"open":439,"high":439,"low":438,"close":438,"change":561,"percent_change":258,"volume":562,"transactions":250,"vwap":563},"2026-07-28",0.0566,14367.8581,25.8598,{"date":565,"open":566,"high":492,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-27",25.77,25.7984,0.0435,0.17,8317.8581,73,25.785,{"date":574,"open":566,"high":430,"low":575,"close":576,"change":577,"percent_change":569,"volume":578,"transactions":240,"vwap":579},"2026-07-24",25.7501,25.7549,0.0449,2150.8581,25.7543,{"date":581,"open":582,"high":524,"low":582,"close":582,"change":555,"percent_change":556,"volume":583,"transactions":399,"vwap":584},"2026-07-23",25.71,3500.819205,25.7154,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":434,"vwap":593},"2026-07-22",25.76,25.7699,25.765,-0.035,-0.14,15914.8581,25.7602,{"date":595,"open":596,"high":596,"low":494,"close":494,"change":597,"percent_change":511,"volume":598,"transactions":599,"vwap":600},"2026-07-21",25.8207,-0.07,13825.7881,60,25.8142,{"date":602,"open":394,"high":394,"low":603,"close":395,"change":604,"percent_change":556,"volume":605,"transactions":463,"vwap":606},"2026-07-20",25.8418,-0.0557,9919.8581,25.8663,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":270,"vwap":614},"2026-07-17",25.96,25.9257,0.0108,0.04,6983.8961,25.9338,{"date":616,"open":617,"high":414,"low":617,"close":618,"change":619,"percent_change":469,"volume":620,"transactions":214,"vwap":621},"2026-07-16",25.75,25.9149,-0.0122,5348.9901,25.9074,{"date":623,"open":624,"high":412,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-15",25.925,25.9202,25.9271,0.0527,0.2,12211.7581,74,25.9256,{"date":633,"open":439,"high":394,"low":439,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":240,"vwap":638},"2026-07-14",25.8744,0.0695,0.27,3401.8581,25.8716,{"date":640,"open":494,"high":492,"low":494,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":240,"vwap":645},"2026-07-13",25.8049,-0.0801,-0.31,4112.8581,25.8075,{"date":647,"open":403,"high":403,"low":394,"close":648,"change":248,"percent_change":311,"volume":649,"transactions":9,"vwap":648},"2026-07-10",25.885,5300,{"date":651,"open":648,"high":652,"low":648,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-09",25.915,25.905,0.049,0.19,1300,{"date":658,"open":424,"high":395,"low":424,"close":659,"change":660,"percent_change":406,"volume":661,"transactions":9,"vwap":659},"2026-07-08",25.856,-0.049,10700,{"date":663,"open":664,"high":664,"low":501,"close":653,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":653},"2026-07-07",25.935,-0.091,-0.35,6800,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":671},"2026-07-06",25.99,25.996,25.985,0.006,0.02,21000,{"date":677,"open":678,"high":670,"low":678,"close":670,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":670},"2026-07-02",25.98,0.031,0.12,5000,{"date":683,"open":672,"high":670,"low":684,"close":685,"change":686,"percent_change":303,"volume":687,"transactions":9,"vwap":685},"2026-07-01",25.951,25.959,-0.039,7000,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":268,"volume":693,"transactions":9,"vwap":691},"2026-06-30",26.01,25.998,-0.095,4500,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":519,"volume":700,"transactions":9,"vwap":697},"2026-06-29",26.09,26.093,26.07,0.003,14700,{"date":702,"open":703,"high":704,"low":705,"close":696,"change":612,"percent_change":706,"volume":707,"transactions":9,"vwap":696},"2026-06-26",26.084999,26.1,26.08,0.15,29400,{"date":709,"open":698,"high":698,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-25",26.040001,26.049999,0.025,0.1,6500,{"date":716,"open":717,"high":718,"low":690,"close":718,"change":719,"percent_change":720,"volume":681,"transactions":9,"vwap":718},"2026-06-24",26.021,26.025,0.125,0.48,{"date":722,"open":723,"high":723,"low":501,"close":403,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":403},"2026-06-23",25.91,0.033,0.13,6900,{"date":728,"open":395,"high":394,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-22",25.867,-0.073,-0.28,2900,{"date":734,"open":735,"high":735,"low":412,"close":412,"change":736,"percent_change":636,"volume":737,"transactions":9,"vwap":412},"2026-06-18",25.97,0.07,3100,{"date":739,"open":403,"high":403,"low":395,"close":395,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":395},"2026-06-17",-0.145,-0.56,2700,{"date":744,"open":672,"high":745,"low":672,"close":746,"change":102,"percent_change":449,"volume":747,"transactions":9,"vwap":746},"2026-06-16",26.02,26.014999,6000,{"date":749,"open":423,"high":672,"low":423,"close":750,"change":751,"percent_change":102,"volume":752,"transactions":9,"vwap":750},"2026-06-15",25.955,0.015,9000,{"date":754,"open":723,"high":412,"low":723,"close":412,"change":755,"percent_change":294,"volume":756,"transactions":9,"vwap":412},"2026-06-12",-0.025,10800,{"date":758,"open":439,"high":678,"low":439,"close":759,"change":719,"percent_change":720,"volume":760,"transactions":9,"vwap":759},"2026-06-11",25.965,7300,{"date":762,"open":439,"high":439,"low":424,"close":424,"change":248,"percent_change":311,"volume":763,"transactions":9,"vwap":424},"2026-06-10",6300,{"date":765,"open":485,"high":439,"low":485,"close":439,"change":766,"percent_change":258,"volume":767,"transactions":9,"vwap":439},"2026-06-09",0.057,11100,{"date":769,"open":485,"high":485,"low":494,"close":770,"change":771,"percent_change":107,"volume":772,"transactions":9,"vwap":770},"2026-06-08",25.803,-0.003,10000,{"date":774,"open":485,"high":485,"low":493,"close":775,"change":776,"percent_change":777,"volume":737,"transactions":9,"vwap":775},"2026-06-05",25.806,-0.119,-0.46,{"date":779,"open":609,"high":609,"low":624,"close":624,"change":751,"percent_change":102,"volume":780,"transactions":9,"vwap":624},"2026-06-04",5500,{"date":782,"open":403,"high":723,"low":501,"close":723,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":723},"2026-06-03",-0.033,-0.13,4200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":699,"percent_change":519,"volume":792,"transactions":9,"vwap":791},"2026-06-02",25.948,25.95,25.93,25.943,8900,{"date":794,"open":394,"high":412,"low":394,"close":412,"change":795,"percent_change":294,"volume":796,"transactions":9,"vwap":412},"2026-06-01",-0.027,16100,{"date":798,"open":735,"high":321,"low":609,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-29",25.967,0.007,0.03,7500,{"date":804,"open":414,"high":609,"low":723,"close":609,"change":740,"percent_change":741,"volume":805,"transactions":9,"vwap":609},"2026-05-28",5100,{"date":807,"open":808,"high":808,"low":696,"close":809,"change":519,"percent_change":612,"volume":810,"transactions":9,"vwap":809},"2026-05-27",26.13,26.105,5900,{"date":812,"open":745,"high":813,"low":745,"close":813,"change":814,"percent_change":147,"volume":815,"transactions":9,"vwap":813},"2026-05-26",26.094999,0.09,2400,{"date":817,"open":678,"high":818,"low":678,"close":818,"change":18,"percent_change":18,"volume":780,"transactions":9,"vwap":818},"2026-05-22",26.0049992,{"date":820,"open":414,"high":818,"low":414,"close":818,"change":519,"percent_change":612,"volume":760,"transactions":9,"vwap":818},"2026-05-21",{"date":822,"open":394,"high":690,"low":394,"close":823,"change":719,"percent_change":720,"volume":824,"transactions":9,"vwap":823},"2026-05-20",25.995,4600,{"date":826,"open":394,"high":394,"low":439,"close":395,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":395},"2026-05-19",-0.083,-0.32,2100,{"date":831,"open":678,"high":678,"low":414,"close":832,"change":699,"percent_change":519,"volume":833,"transactions":9,"vwap":832},"2026-05-18",25.953,6400,{"date":835,"open":670,"high":670,"low":412,"close":789,"change":318,"percent_change":836,"volume":693,"transactions":9,"vwap":789},"2026-05-15",-0.61,{"date":838,"open":839,"high":840,"low":809,"close":841,"change":248,"percent_change":311,"volume":842,"transactions":9,"vwap":841},"2026-05-14",26.15,26.23,26.11,8000,{"date":844,"open":845,"high":808,"low":696,"close":808,"change":18,"percent_change":18,"volume":846,"transactions":9,"vwap":808},"2026-05-13",26.12,5400,{"date":848,"open":845,"high":808,"low":841,"close":808,"change":849,"percent_change":16,"volume":850,"transactions":9,"vwap":808},"2026-05-12",-0.059,13600,{"date":852,"open":840,"high":840,"low":853,"close":854,"change":855,"percent_change":643,"volume":732,"transactions":9,"vwap":854},"2026-05-11",26.18,26.189,-0.081,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":362,"percent_change":655,"volume":860,"transactions":9,"vwap":859},"2026-05-08",26.25,26.27,5600,{"date":862,"open":863,"high":864,"low":865,"close":863,"change":397,"percent_change":16,"volume":866,"transactions":9,"vwap":863},"2026-05-07",26.22,26.225,26.2,15200,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-06",26.253,26.28,0.11,0.42,24100,{"date":875,"open":839,"high":876,"low":839,"close":877,"change":712,"percent_change":713,"volume":878,"transactions":9,"vwap":877},"2026-05-05",26.185,26.17,9600,{"date":880,"open":877,"high":853,"low":845,"close":881,"change":597,"percent_change":511,"volume":882,"transactions":9,"vwap":881},"2026-05-04",26.145,7600,{"date":884,"open":863,"high":858,"low":885,"close":885,"change":519,"percent_change":612,"volume":886,"transactions":9,"vwap":885},"2026-05-01",26.215,4000,{"date":888,"open":889,"high":840,"low":865,"close":890,"change":612,"percent_change":706,"volume":726,"transactions":9,"vwap":890},"2026-04-30",26.21,26.205,{"date":892,"open":893,"high":890,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-29",26.193,26.16,26.165,-0.115,-0.44,15400,{"date":900,"open":859,"high":870,"low":901,"close":870,"change":902,"percent_change":397,"volume":700,"transactions":9,"vwap":870},"2026-04-28",26.24,-0.015,{"date":904,"open":905,"high":905,"low":870,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-27",26.32,26.295,-0.045,-0.17,3900,{"date":911,"open":858,"high":912,"low":858,"close":913,"change":612,"percent_change":706,"volume":732,"transactions":9,"vwap":913},"2026-04-24",26.35,26.34,{"date":915,"open":905,"high":905,"low":916,"close":917,"change":755,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-23",26.251,26.3,-0.09,8100,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":519,"percent_change":612,"volume":846,"transactions":9,"vwap":923},"2026-04-22",26.36,26.325,{"date":925,"open":922,"high":922,"low":926,"close":926,"change":294,"percent_change":927,"volume":747,"transactions":9,"vwap":926},"2026-04-21",26.315,-0.38,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":902,"percent_change":397,"volume":767,"transactions":9,"vwap":933},"2026-04-20",26.41,26.42,26.395,26.415,{"date":935,"open":931,"high":936,"low":930,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-17",26.45,26.43,0.108,0.41,11200,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":597,"volume":805,"transactions":9,"vwap":945},"2026-04-16",26.33,26.31,26.322,-0.018,{"date":948,"open":912,"high":912,"low":913,"close":913,"change":660,"percent_change":406,"volume":949,"transactions":9,"vwap":913},"2026-04-15",2500,{"date":951,"open":944,"high":952,"low":944,"close":953,"change":954,"percent_change":955,"volume":763,"transactions":9,"vwap":953},"2026-04-14",26.39,26.389,0.064,0.24,{"date":957,"open":859,"high":923,"low":859,"close":923,"change":958,"percent_change":959,"volume":772,"transactions":9,"vwap":923},"2026-04-13",0.041,0.16,{"date":961,"open":962,"high":962,"low":870,"close":963,"change":964,"percent_change":591,"volume":815,"transactions":9,"vwap":963},"2026-04-10",26.29,26.284,-0.036,{"date":966,"open":917,"high":923,"low":917,"close":905,"change":967,"percent_change":674,"volume":940,"transactions":9,"vwap":905},"2026-04-09",0.005,{"date":969,"open":913,"high":970,"low":917,"close":926,"change":971,"percent_change":628,"volume":972,"transactions":9,"vwap":926},"2026-04-08",26.44,0.053,14500,{"date":974,"open":858,"high":975,"low":858,"close":975,"change":976,"percent_change":535,"volume":977,"transactions":9,"vwap":975},"2026-04-07",26.262,0.047,3500,{"date":979,"open":980,"high":863,"low":980,"close":885,"change":469,"percent_change":406,"volume":981,"transactions":9,"vwap":885},"2026-04-06",26.19,7900,{"date":983,"open":901,"high":870,"low":901,"close":984,"change":985,"percent_change":725,"volume":842,"transactions":9,"vwap":984},"2026-04-02",26.265,0.035,{"date":987,"open":988,"high":988,"low":885,"close":840,"change":989,"percent_change":908,"volume":990,"transactions":9,"vwap":840},"2026-04-01",26.241,-0.044,7100,{"date":992,"open":858,"high":870,"low":901,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-31",26.274,0.079,0.3,8300,{"date":998,"open":999,"high":865,"low":999,"close":999,"change":1000,"percent_change":720,"volume":1001,"transactions":9,"vwap":999},"2026-03-30",26.195,0.126,4900,{"date":1003,"open":711,"high":698,"low":711,"close":1004,"change":1005,"percent_change":725,"volume":763,"transactions":9,"vwap":1004},"2026-03-27",26.069,0.034,{"date":1007,"open":839,"high":839,"low":1008,"close":1008,"change":908,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-26",26.035,-0.65,6600,{"date":1012,"open":980,"high":890,"low":877,"close":890,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":890},"2026-03-25",0.095,0.36,2200,{"date":1017,"open":1018,"high":1018,"low":841,"close":841,"change":1019,"percent_change":828,"volume":829,"transactions":9,"vwap":841},"2026-03-24",26.14,-0.085,{"date":1021,"open":853,"high":890,"low":853,"close":999,"change":1022,"percent_change":117,"volume":1023,"transactions":9,"vwap":999},"2026-03-23",0.065,3600,{"date":1025,"open":889,"high":889,"low":1026,"close":808,"change":406,"percent_change":1027,"volume":1028,"transactions":9,"vwap":808},"2026-03-20",26.115,-0.72,11700,{"date":1030,"open":870,"high":905,"low":870,"close":905,"change":1031,"percent_change":18,"volume":949,"transactions":9,"vwap":905},"2026-03-19",0.001,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":927,"volume":1023,"transactions":9,"vwap":1035},"2026-03-18",26.37,26.319,-0.101,{"date":1038,"open":1039,"high":1039,"low":931,"close":931,"change":801,"percent_change":871,"volume":785,"transactions":9,"vwap":931},"2026-03-17",26.425,{"date":1041,"open":1034,"high":952,"low":1034,"close":952,"change":1013,"percent_change":1014,"volume":693,"transactions":9,"vwap":952},"2026-03-16",{"date":1043,"open":906,"high":906,"low":962,"close":906,"change":755,"percent_change":918,"volume":1044,"transactions":9,"vwap":906},"2026-03-13",7400,{"date":1046,"open":912,"high":922,"low":870,"close":905,"change":827,"percent_change":643,"volume":1047,"transactions":9,"vwap":905},"2026-03-12",9200,{"date":1049,"open":937,"high":937,"low":952,"close":1050,"change":1051,"percent_change":511,"volume":763,"transactions":9,"vwap":1050},"2026-03-11",26.403,-0.072,{"date":1053,"open":970,"high":1054,"low":970,"close":1055,"change":1056,"percent_change":441,"volume":681,"transactions":9,"vwap":1055},"2026-03-10",26.54,26.475,-0.066,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":829,"transactions":9,"vwap":1060},"2026-03-09",26.512,26.541,0.056,0.21,{"date":1064,"open":1065,"high":1054,"low":1065,"close":1066,"change":1067,"percent_change":432,"volume":681,"transactions":9,"vwap":1066},"2026-03-06",26.445,26.485,-0.011,{"date":1069,"open":931,"high":1070,"low":931,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-05",26.5,26.496,-0.064,-0.24,4700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":432,"percent_change":303,"volume":1081,"transactions":9,"vwap":1080},"2026-03-04",26.57,26.58,26.55,26.56,9100,{"date":1083,"open":1078,"high":1084,"low":1078,"close":1085,"change":248,"percent_change":311,"volume":1086,"transactions":9,"vwap":1085},"2026-03-03",26.615,26.6,12000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1089,"change":1092,"percent_change":741,"volume":1093,"transactions":9,"vwap":1089},"2026-03-02",26.62,26.625,26.602,-0.151,3800,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":679,"percent_change":680,"volume":1099,"transactions":9,"vwap":1098},"2026-02-27",26.48,26.775,26.771,12800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1103},"2026-02-26",26.7,26.74,26.695,0.075,0.28,8500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":755,"percent_change":918,"volume":1114,"transactions":9,"vwap":1113},"2026-02-25",26.67,26.675,26.65,26.665,7200,{"date":1116,"open":1110,"high":1104,"low":1110,"close":1117,"change":107,"percent_change":432,"volume":1118,"transactions":9,"vwap":1117},"2026-02-24",26.69,12900,{"date":1120,"open":1121,"high":1122,"low":1089,"close":1102,"change":1013,"percent_change":1014,"volume":1123,"transactions":9,"vwap":1102},"2026-02-23",26.63,26.71,6700,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":248,"volume":1130,"transactions":9,"vwap":1128},"2026-02-20",26.59,26.61,26.605,-0.005,18000,{"date":1132,"open":1126,"high":1127,"low":1126,"close":1127,"change":519,"percent_change":612,"volume":1133,"transactions":9,"vwap":1127},"2026-02-19",9700,{"date":1135,"open":1126,"high":1085,"low":1136,"close":1085,"change":432,"percent_change":303,"volume":1137,"transactions":9,"vwap":1085},"2026-02-18",26.585,12700,{"date":1139,"open":1140,"high":1112,"low":1121,"close":1141,"change":1129,"percent_change":248,"volume":772,"transactions":9,"vwap":1141},"2026-02-17",26.645,26.64,{"date":1143,"open":1121,"high":1140,"low":1121,"close":1140,"change":814,"percent_change":1144,"volume":846,"transactions":9,"vwap":1140},"2026-02-13",0.34,{"date":1146,"open":1147,"high":1080,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-02-12",26.51,26.555,0.119,0.45,3400,{"date":1153,"open":936,"high":936,"low":937,"close":1154,"change":849,"percent_change":371,"volume":805,"transactions":9,"vwap":1154},"2026-02-11",26.436,{"date":1156,"open":1070,"high":1070,"low":1096,"close":1157,"change":1158,"percent_change":137,"volume":996,"transactions":9,"vwap":1157},"2026-02-10",26.495,0.085,{"date":1160,"open":933,"high":931,"low":930,"close":930,"change":107,"percent_change":432,"volume":815,"transactions":9,"vwap":930},"2026-02-09",{"date":1162,"open":952,"high":931,"low":1163,"close":931,"change":107,"percent_change":432,"volume":1107,"transactions":9,"vwap":931},"2026-02-06",26.385,{"date":1165,"open":922,"high":937,"low":922,"close":937,"change":354,"percent_change":1166,"volume":1167,"transactions":9,"vwap":937},"2026-02-05",0.53,6200,{"date":1169,"open":870,"high":1170,"low":870,"close":962,"change":1129,"percent_change":248,"volume":1167,"transactions":9,"vwap":962},"2026-02-04",26.305,{"date":1172,"open":859,"high":917,"low":1173,"close":906,"change":967,"percent_change":674,"volume":981,"transactions":9,"vwap":906},"2026-02-03",26.26,{"date":1175,"open":962,"high":962,"low":870,"close":962,"change":432,"percent_change":303,"volume":1176,"transactions":9,"vwap":962},"2026-02-02",10200,{"date":1178,"open":905,"high":943,"low":944,"close":943,"change":294,"percent_change":927,"volume":1179,"transactions":9,"vwap":943},"2026-01-30",7700,{"date":1181,"open":906,"high":1182,"low":962,"close":937,"change":354,"percent_change":1166,"volume":1183,"transactions":9,"vwap":937},"2026-01-29",26.52,13200,{"date":1185,"open":1186,"high":962,"low":1187,"close":962,"change":1188,"percent_change":469,"volume":1189,"transactions":9,"vwap":962},"2026-01-28",26.275,26.267,-0.012,12400,{"date":1191,"open":905,"high":905,"low":917,"close":1192,"change":1193,"percent_change":469,"volume":1179,"transactions":9,"vwap":1192},"2026-01-27",26.302,-0.013,{"date":1195,"open":1170,"high":905,"low":917,"close":926,"change":801,"percent_change":871,"volume":1074,"transactions":9,"vwap":926},"2026-01-26",{"date":1197,"open":859,"high":962,"low":859,"close":1198,"change":801,"percent_change":871,"volume":1199,"transactions":9,"vwap":1198},"2026-01-23",26.285,6100,{"date":1201,"open":858,"high":1173,"low":858,"close":1202,"change":107,"percent_change":432,"volume":810,"transactions":9,"vwap":1202},"2026-01-22",26.255,{"date":1204,"open":901,"high":859,"low":901,"close":984,"change":612,"percent_change":706,"volume":919,"transactions":9,"vwap":984},"2026-01-21",{"date":1206,"open":858,"high":1202,"low":863,"close":864,"change":597,"percent_change":511,"volume":1123,"transactions":9,"vwap":864},"2026-01-20",{"date":1208,"open":912,"high":912,"low":870,"close":906,"change":228,"percent_change":731,"volume":1209,"transactions":9,"vwap":906},"2026-01-16",5200,{"date":1211,"open":952,"high":932,"low":922,"close":1034,"change":397,"percent_change":16,"volume":1212,"transactions":9,"vwap":1034},"2026-01-15",9500,{"date":1214,"open":930,"high":970,"low":930,"close":937,"change":1215,"percent_change":569,"volume":1216,"transactions":9,"vwap":937},"2026-01-14",0.045,3700,{"date":1218,"open":1219,"high":952,"low":1034,"close":1163,"change":679,"percent_change":680,"volume":1220,"transactions":9,"vwap":1163},"2026-01-13",26.375,12600,{"date":1222,"open":912,"high":922,"low":912,"close":1223,"change":1224,"percent_change":469,"volume":1081,"transactions":9,"vwap":1223},"2026-01-12",26.354,-0.014,{"date":1226,"open":912,"high":1227,"low":912,"close":1228,"change":1229,"percent_change":-6,"volume":1199,"transactions":9,"vwap":1228},"2026-01-09",26.38,26.368,-0.001,{"date":1231,"open":1227,"high":1227,"low":1232,"close":1233,"change":1234,"percent_change":16,"volume":977,"transactions":9,"vwap":1233},"2026-01-08",26.365,26.369,-0.061,{"date":1236,"open":1237,"high":1237,"low":937,"close":937,"change":801,"percent_change":871,"volume":732,"transactions":9,"vwap":937},"2026-01-07",26.435,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1240,"change":248,"percent_change":311,"volume":737,"transactions":9,"vwap":1240},"2026-01-06",26.4,26.364,{"date":1243,"open":1240,"high":937,"low":1240,"close":931,"change":102,"percent_change":449,"volume":1133,"transactions":9,"vwap":931},"2026-01-05",{"date":1245,"open":930,"high":930,"low":912,"close":922,"change":107,"percent_change":432,"volume":1167,"transactions":9,"vwap":922},"2026-01-02",{"date":1247,"open":1248,"high":1248,"low":922,"close":1034,"change":1234,"percent_change":16,"volume":681,"transactions":9,"vwap":1034},"2025-12-31",26.579,{"date":1250,"open":970,"high":970,"low":937,"close":1251,"change":1252,"percent_change":380,"volume":1253,"transactions":9,"vwap":1251},"2025-12-30",26.431,-0.029,3000,{"date":1255,"open":1034,"high":1256,"low":1034,"close":1256,"change":612,"percent_change":706,"volume":1257,"transactions":9,"vwap":1256},"2025-12-29",26.46,4100,{"date":1259,"open":922,"high":931,"low":922,"close":931,"change":1260,"percent_change":1261,"volume":886,"transactions":9,"vwap":931},"2025-12-26",-0.112,-0.42,{"date":1263,"open":1147,"high":1264,"low":1147,"close":1264,"change":976,"percent_change":535,"volume":726,"transactions":9,"vwap":1264},"2025-12-24",26.532,{"date":1266,"open":1267,"high":1267,"low":1096,"close":1066,"change":248,"percent_change":311,"volume":1268,"transactions":9,"vwap":1066},"2025-12-23",26.49,3300,{"date":1270,"open":1271,"high":1147,"low":1267,"close":1271,"change":1272,"percent_change":397,"volume":802,"transactions":9,"vwap":1271},"2025-12-22",26.505,-0.016,{"date":1274,"open":1054,"high":1054,"low":1182,"close":1275,"change":660,"percent_change":1276,"volume":763,"transactions":9,"vwap":1275},"2025-12-19",26.521,-0.18,{"date":1278,"open":1078,"high":1078,"low":1279,"close":1077,"change":976,"percent_change":535,"volume":1123,"transactions":9,"vwap":1077},"2025-12-18",26.563,{"date":1281,"open":1147,"high":1282,"low":1147,"close":1282,"change":1283,"percent_change":248,"volume":802,"transactions":9,"vwap":1282},"2025-12-17",26.523,-0.006,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":954,"percent_change":955,"volume":726,"transactions":9,"vwap":1288},"2025-12-16",26.503,26.53,26.529,{"date":1290,"open":1070,"high":1070,"low":1256,"close":1291,"change":751,"percent_change":102,"volume":1114,"transactions":9,"vwap":1291},"2025-12-15",26.465,{"date":1293,"open":936,"high":1294,"low":970,"close":936,"change":193,"percent_change":380,"volume":1074,"transactions":9,"vwap":936},"2025-12-12",26.459,{"date":1296,"open":1267,"high":1070,"low":1096,"close":1096,"change":1129,"percent_change":248,"volume":1199,"transactions":9,"vwap":1096},"2025-12-11",{"date":1298,"open":931,"high":1267,"low":931,"close":1066,"change":455,"percent_change":995,"volume":842,"transactions":9,"vwap":1066},"2025-12-10",{"date":1300,"open":931,"high":937,"low":1240,"close":1301,"change":590,"percent_change":784,"volume":805,"transactions":9,"vwap":1301},"2025-12-09",26.405,{"date":1303,"open":1304,"high":1304,"low":933,"close":970,"change":469,"percent_change":406,"volume":996,"transactions":9,"vwap":970},"2025-12-08",26.47,{"date":1306,"open":1182,"high":1182,"low":1267,"close":1267,"change":432,"percent_change":303,"volume":772,"transactions":9,"vwap":1267},"2025-12-05",{"date":1308,"open":1054,"high":1054,"low":1182,"close":1287,"change":597,"percent_change":1309,"volume":649,"transactions":9,"vwap":1287},"2025-12-04",-0.26,{"date":1311,"open":1126,"high":1127,"low":1126,"close":1085,"change":612,"percent_change":706,"volume":860,"transactions":9,"vwap":1085},"2025-12-03",{"date":1313,"open":1079,"high":1077,"low":1079,"close":1080,"change":699,"percent_change":519,"volume":1314,"transactions":9,"vwap":1080},"2025-12-02",10300,{"date":1316,"open":1078,"high":1078,"low":1054,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2025-12-01",26.557,-0.108,-0.41,2000,{"date":1322,"open":1323,"high":1324,"low":1141,"close":1113,"change":556,"percent_change":1325,"volume":1216,"transactions":9,"vwap":1113},"2025-11-28",26.666,26.679,-0.78,{"date":1327,"open":19,"high":19,"low":1328,"close":1329,"change":1129,"percent_change":248,"volume":1330,"transactions":9,"vwap":1329},"2025-11-26",26.87,26.875,11800,{"date":1332,"open":1333,"high":19,"low":1333,"close":19,"change":362,"percent_change":655,"volume":1334,"transactions":9,"vwap":19},"2025-11-25",26.859,8700,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":612,"percent_change":706,"volume":1339,"transactions":9,"vwap":1338},"2025-11-24",26.8,26.83,9300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":636,"volume":1346,"transactions":9,"vwap":1343},"2025-11-21",26.77,26.79,26.755,0.071,5700,{"date":1348,"open":1349,"high":1350,"low":1117,"close":1350,"change":1351,"percent_change":258,"volume":1352,"transactions":9,"vwap":1350},"2025-11-20",26.706,26.719,0.059,8800,{"date":1354,"open":1110,"high":1102,"low":1141,"close":1355,"change":902,"percent_change":397,"volume":1081,"transactions":9,"vwap":1355},"2025-11-19",26.66,{"date":1357,"open":1122,"high":1122,"low":1355,"close":1111,"change":985,"percent_change":725,"volume":833,"transactions":9,"vwap":1111},"2025-11-18",{"date":1359,"open":1141,"high":1112,"low":1121,"close":1141,"change":712,"percent_change":814,"volume":1360,"transactions":9,"vwap":1141},"2025-11-17",27800,{"date":1362,"open":1112,"high":1112,"low":1085,"close":1084,"change":590,"percent_change":784,"volume":747,"transactions":9,"vwap":1084},"2025-11-14",{"date":1364,"open":1141,"high":1355,"low":1141,"close":1112,"change":555,"percent_change":556,"volume":1365,"transactions":9,"vwap":1112},"2025-11-13",13800,{"date":1367,"open":1122,"high":1350,"low":1102,"close":1368,"change":1129,"percent_change":248,"volume":1369,"transactions":9,"vwap":1368},"2025-11-12",26.705,2600,{"date":1371,"open":1102,"high":1122,"low":1102,"close":1122,"change":736,"percent_change":504,"volume":886,"transactions":9,"vwap":1122},"2025-11-11",{"date":1373,"open":1112,"high":1112,"low":1121,"close":1141,"change":193,"percent_change":380,"volume":1346,"transactions":9,"vwap":1141},"2025-11-10",{"date":1375,"open":1110,"high":1376,"low":1110,"close":1110,"change":18,"percent_change":18,"volume":767,"transactions":9,"vwap":1110},"2025-11-07",26.72,{"date":1378,"open":1379,"high":1324,"low":1112,"close":1110,"change":871,"percent_change":939,"volume":763,"transactions":9,"vwap":1110},"2025-11-06",26.673,{"date":1381,"open":1080,"high":1085,"low":1054,"close":1080,"change":294,"percent_change":927,"volume":763,"transactions":9,"vwap":1080},"2025-11-05",{"date":1383,"open":1121,"high":1355,"low":1121,"close":1355,"change":612,"percent_change":706,"volume":1384,"transactions":9,"vwap":1355},"2025-11-04",16500,{"date":1386,"open":1121,"high":1121,"low":1085,"close":1089,"change":107,"percent_change":432,"volume":996,"transactions":9,"vwap":1089},"2025-11-03",{"date":1388,"open":1389,"high":1121,"low":1089,"close":1121,"change":519,"percent_change":612,"volume":829,"transactions":9,"vwap":1121},"2025-10-31",26.626,{"date":1391,"open":1392,"high":1089,"low":1085,"close":1089,"change":18,"percent_change":18,"volume":1023,"transactions":9,"vwap":1089},"2025-10-30",26.603,{"date":1394,"open":1395,"high":1342,"low":1089,"close":1089,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1089},"2025-10-29",26.76,-0.159,-0.59,14900,{"date":1400,"open":1395,"high":1401,"low":1395,"close":1402,"change":1403,"percent_change":362,"volume":1404,"transactions":9,"vwap":1402},"2025-10-28",26.78,26.779,0.014,8200,{"date":1406,"open":1407,"high":1342,"low":1408,"close":1409,"change":1410,"percent_change":193,"volume":785,"transactions":9,"vwap":1409},"2025-10-27",26.763,26.75,26.765,-0.009,{"date":1412,"open":1408,"high":1401,"low":1408,"close":1413,"change":1414,"percent_change":455,"volume":1314,"transactions":9,"vwap":1413},"2025-10-24",26.774,0.021,{"date":1416,"open":1417,"high":1417,"low":1408,"close":1418,"change":1419,"percent_change":828,"volume":1268,"transactions":9,"vwap":1418},"2025-10-23",26.761,26.753,-0.086,{"date":1421,"open":1343,"high":1422,"low":1343,"close":1423,"change":1424,"percent_change":736,"volume":1081,"transactions":9,"vwap":1423},"2025-10-22",26.84,26.839,0.019,{"date":1426,"open":1427,"high":1338,"low":1428,"close":1429,"change":801,"percent_change":871,"volume":780,"transactions":9,"vwap":1429},"2025-10-21",26.827,26.81,26.82,{"date":1431,"open":1342,"high":1343,"low":1395,"close":1343,"change":985,"percent_change":725,"volume":1123,"transactions":9,"vwap":1343},"2025-10-20",{"date":1433,"open":1401,"high":1401,"low":1408,"close":1344,"change":469,"percent_change":406,"volume":1434,"transactions":9,"vwap":1344},"2025-10-17",23300,{"date":1436,"open":931,"high":1437,"low":931,"close":1438,"change":871,"percent_change":939,"volume":996,"transactions":9,"vwap":1438},"2025-10-16",26.808,26.805,{"date":1440,"open":1102,"high":1122,"low":1117,"close":1104,"change":193,"percent_change":380,"volume":1404,"transactions":9,"vwap":1104},"2025-10-15",{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":362,"percent_change":655,"volume":1346,"transactions":9,"vwap":1445},"2025-10-14",26.68,26.73,26.725,{"date":1447,"open":1141,"high":1448,"low":1141,"close":1111,"change":1449,"percent_change":102,"volume":1346,"transactions":9,"vwap":1111},"2025-10-13",26.689,0.016,{"date":1451,"open":1452,"high":1113,"low":1452,"close":1453,"change":1454,"percent_change":47,"volume":763,"transactions":9,"vwap":1453},"2025-10-10",26.586,26.659,0.129,{"date":1456,"open":1182,"high":1287,"low":1457,"close":1287,"change":248,"percent_change":311,"volume":780,"transactions":9,"vwap":1287},"2025-10-09",26.515,{"date":1459,"open":1079,"high":1079,"low":1287,"close":1079,"change":18,"percent_change":18,"volume":1216,"transactions":9,"vwap":1079},"2025-10-08",{"date":1461,"open":1080,"high":1080,"low":1054,"close":1079,"change":362,"percent_change":655,"volume":732,"transactions":9,"vwap":1079},"2025-10-07",{"date":1463,"open":936,"high":1287,"low":936,"close":1070,"change":907,"percent_change":908,"volume":833,"transactions":9,"vwap":1070},"2025-10-06",{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":469,"percent_change":406,"volume":1468,"transactions":9,"vwap":1467},"2025-10-03",26.549,26.545,800,{"date":1470,"open":1471,"high":1085,"low":1126,"close":1472,"change":674,"percent_change":455,"volume":842,"transactions":9,"vwap":1472},"2025-10-02",26.596,26.595,{"date":1474,"open":1085,"high":1085,"low":1079,"close":1475,"change":1158,"percent_change":137,"volume":1476,"transactions":9,"vwap":1475},"2025-10-01",26.575,3200,{"date":1478,"open":1182,"high":1479,"low":1267,"close":1267,"change":1129,"percent_change":248,"volume":687,"transactions":9,"vwap":1267},"2025-09-30",26.547,{"date":1481,"open":1267,"high":1147,"low":1267,"close":1157,"change":1482,"percent_change":628,"volume":1483,"transactions":9,"vwap":1157},"2025-09-29",0.054,22500,{"date":1485,"open":936,"high":936,"low":937,"close":1486,"change":1252,"percent_change":380,"volume":1487,"transactions":9,"vwap":1486},"2025-09-26",26.441,20800,{"date":1489,"open":970,"high":1304,"low":937,"close":1304,"change":469,"percent_change":406,"volume":1434,"transactions":9,"vwap":1304},"2025-09-25",{"date":1491,"open":1287,"high":1287,"low":1492,"close":1182,"change":469,"percent_change":406,"volume":1493,"transactions":9,"vwap":1182},"2025-09-24",26.507,13300,{"date":1495,"open":1287,"high":1496,"low":1287,"close":1077,"change":362,"percent_change":655,"volume":1268,"transactions":9,"vwap":1077},"2025-09-23",26.573,{"date":1498,"open":1054,"high":1054,"low":1499,"close":1182,"change":432,"percent_change":303,"volume":1212,"transactions":9,"vwap":1182},"2025-09-22",26.511,{"date":1501,"open":1287,"high":1080,"low":1287,"close":1080,"change":519,"percent_change":612,"volume":919,"transactions":9,"vwap":1080},"2025-09-19",{"date":1503,"open":1079,"high":1078,"low":1079,"close":1079,"change":397,"percent_change":16,"volume":1504,"transactions":9,"vwap":1079},"2025-09-18",17200,{"date":1506,"open":1121,"high":1112,"low":1127,"close":1127,"change":1234,"percent_change":16,"volume":1167,"transactions":9,"vwap":1127},"2025-09-17",{"date":1508,"open":1085,"high":1117,"low":1085,"close":1509,"change":1510,"percent_change":362,"volume":1081,"transactions":9,"vwap":1509},"2025-09-16",26.671,0.012,{"date":1512,"open":1355,"high":1110,"low":1453,"close":1453,"change":1513,"percent_change":871,"volume":1099,"transactions":9,"vwap":1453},"2025-09-15",0.029,{"date":1515,"open":1089,"high":1121,"low":1089,"close":1121,"change":432,"percent_change":303,"volume":1516,"transactions":9,"vwap":1121},"2025-09-12",22400,{"date":1518,"open":1122,"high":1445,"low":1110,"close":1110,"change":519,"percent_change":612,"volume":805,"transactions":9,"vwap":1110},"2025-09-11",{"date":1520,"open":1112,"high":1110,"low":1112,"close":1355,"change":1482,"percent_change":628,"volume":1151,"transactions":9,"vwap":1355},"2025-09-10",{"date":1522,"open":1127,"high":1089,"low":1523,"close":1523,"change":1524,"percent_change":441,"volume":1404,"transactions":9,"vwap":1523},"2025-09-09",26.606,-0.068,{"date":1526,"open":1355,"high":1527,"low":1112,"close":1527,"change":1528,"percent_change":1106,"volume":714,"transactions":9,"vwap":1527},"2025-09-08",26.674,0.074,{"date":1530,"open":1141,"high":1110,"low":1085,"close":1085,"change":1531,"percent_change":474,"volume":1532,"transactions":9,"vwap":1085},"2025-09-05",0.081,15700,{"date":1534,"open":1096,"high":1535,"low":1291,"close":1535,"change":1536,"percent_change":416,"volume":675,"transactions":9,"vwap":1535},"2025-09-04",26.519,0.099,{"date":1538,"open":970,"high":1256,"low":931,"close":931,"change":1482,"percent_change":628,"volume":1539,"transactions":9,"vwap":931},"2025-09-03",49900,{"date":1541,"open":1034,"high":1034,"low":1542,"close":1543,"change":1544,"percent_change":1073,"volume":763,"transactions":9,"vwap":1543},"2025-09-02",26.345,26.366,-0.063,{"date":1546,"open":937,"high":937,"low":931,"close":1547,"change":1548,"percent_change":1549,"volume":1044,"transactions":9,"vwap":1547},"2025-08-29",26.429,-0.181,-0.68,{"date":1551,"open":1126,"high":1084,"low":1126,"close":1127,"change":801,"percent_change":871,"volume":802,"transactions":9,"vwap":1127},"2025-08-28",{"date":1553,"open":1054,"high":1126,"low":1554,"close":1078,"change":362,"percent_change":655,"volume":1137,"transactions":9,"vwap":1078},"2025-08-27",26.531,{"date":1556,"open":1054,"high":1079,"low":1287,"close":1287,"change":612,"percent_change":706,"volume":1557,"transactions":9,"vwap":1287},"2025-08-26",13900,{"date":1559,"open":1304,"high":1157,"low":1304,"close":1267,"change":193,"percent_change":380,"volume":1074,"transactions":9,"vwap":1267},"2025-08-25",{"date":1561,"open":1070,"high":1287,"low":1070,"close":1182,"change":725,"percent_change":47,"volume":1562,"transactions":9,"vwap":1182},"2025-08-22",10900,{"date":1564,"open":1565,"high":1240,"low":922,"close":952,"change":1566,"percent_change":441,"volume":1567,"transactions":9,"vwap":952},"2025-08-21",26.396,-0.065,14400,{"date":1569,"open":936,"high":1291,"low":936,"close":1570,"change":985,"percent_change":725,"volume":1571,"transactions":9,"vwap":1570},"2025-08-20",26.455,4800,{"date":1573,"open":931,"high":970,"low":931,"close":931,"change":612,"percent_change":706,"volume":1574,"transactions":9,"vwap":931},"2025-08-19",4400,{"date":1576,"open":1577,"high":1240,"low":912,"close":1227,"change":902,"percent_change":397,"volume":1199,"transactions":9,"vwap":1227},"2025-08-18",26.382,{"date":1579,"open":1227,"high":1240,"low":1227,"close":932,"change":193,"percent_change":380,"volume":1580,"transactions":9,"vwap":932},"2025-08-15",1500,{"date":1582,"open":1256,"high":1256,"low":1583,"close":1039,"change":597,"percent_change":1309,"volume":1476,"transactions":9,"vwap":1039},"2025-08-14",26.421,{"date":1585,"open":1070,"high":1586,"low":1267,"close":1157,"change":1587,"percent_change":117,"volume":1493,"transactions":9,"vwap":1157},"2025-08-13",26.513,0.066,{"date":1589,"open":952,"high":1547,"low":952,"close":1547,"change":1590,"percent_change":674,"volume":1591,"transactions":9,"vwap":1547},"2025-08-12",0.004,17500,{"date":1593,"open":894,"high":936,"low":894,"close":1039,"change":1129,"percent_change":248,"volume":1346,"transactions":9,"vwap":1039},"2025-08-11",{"date":1595,"open":930,"high":937,"low":930,"close":937,"change":432,"percent_change":303,"volume":763,"transactions":9,"vwap":937},"2025-08-08",{"date":1597,"open":1267,"high":1147,"low":936,"close":1304,"change":107,"percent_change":432,"volume":824,"transactions":9,"vwap":1304},"2025-08-07",{"date":1599,"open":1070,"high":1070,"low":1256,"close":1096,"change":193,"percent_change":380,"volume":805,"transactions":9,"vwap":1096},"2025-08-06",{"date":1601,"open":1267,"high":1147,"low":1267,"close":1147,"change":1129,"percent_change":248,"volume":1602,"transactions":9,"vwap":1147},"2025-08-05",19400,{"date":1604,"open":1605,"high":1182,"low":1096,"close":1457,"change":674,"percent_change":455,"volume":1606,"transactions":9,"vwap":1457},"2025-08-04",26.491,7800,{"date":1608,"open":937,"high":1070,"low":937,"close":1157,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1157},"2025-08-01",0.285,1.09,11300,{"date":1613,"open":840,"high":840,"low":889,"close":889,"change":519,"percent_change":612,"volume":752,"transactions":9,"vwap":889},"2025-07-31",{"date":1615,"open":863,"high":863,"low":865,"close":865,"change":1616,"percent_change":1617,"volume":1179,"transactions":9,"vwap":865},"2025-07-30",-0.087,-0.33,{"date":1619,"open":901,"high":962,"low":901,"close":1620,"change":719,"percent_change":720,"volume":687,"transactions":9,"vwap":1620},"2025-07-29",26.287,{"date":1622,"open":839,"high":980,"low":839,"close":1623,"change":1624,"percent_change":1276,"volume":1010,"transactions":9,"vwap":1623},"2025-07-28",26.162,-0.048,{"date":1626,"open":889,"high":889,"low":889,"close":889,"change":1061,"percent_change":1062,"volume":1167,"transactions":9,"vwap":889},"2025-07-25",{"date":1628,"open":839,"high":877,"low":1629,"close":1630,"change":1631,"percent_change":1276,"volume":1257,"transactions":9,"vwap":1630},"2025-07-24",26.146,26.154,-0.046,{"date":1633,"open":1634,"high":865,"low":980,"close":865,"change":1635,"percent_change":511,"volume":909,"transactions":9,"vwap":865},"2025-07-23",26.192,-0.071,{"date":1637,"open":711,"high":962,"low":711,"close":1638,"change":1639,"percent_change":655,"volume":649,"transactions":9,"vwap":1638},"2025-07-22",26.271,0.051,{"date":1641,"open":840,"high":840,"low":863,"close":863,"change":1105,"percent_change":221,"volume":990,"transactions":9,"vwap":863},"2025-07-21",{"date":1643,"open":1644,"high":839,"low":1018,"close":881,"change":1645,"percent_change":1062,"volume":1179,"transactions":9,"vwap":881},"2025-07-18",26.149,0.055,{"date":1647,"open":704,"high":704,"low":698,"close":696,"change":1283,"percent_change":248,"volume":681,"transactions":9,"vwap":696},"2025-07-17",{"date":1649,"open":696,"high":1650,"low":1651,"close":1652,"change":736,"percent_change":636,"volume":886,"transactions":9,"vwap":1652},"2025-07-16",26.101,26.051001,26.096001,{"date":1654,"open":710,"high":710,"low":745,"close":1655,"change":1656,"percent_change":828,"volume":1253,"transactions":9,"vwap":1655},"2025-07-15",26.025999,-0.084,{"date":1658,"open":841,"high":845,"low":1659,"close":841,"change":1129,"percent_change":248,"volume":1404,"transactions":9,"vwap":841},"2025-07-14",26.102,{"date":1661,"open":841,"high":845,"low":841,"close":1026,"change":1662,"percent_change":666,"volume":742,"transactions":9,"vwap":1026},"2025-07-11",-0.093,{"date":1664,"open":853,"high":889,"low":877,"close":1665,"change":1666,"percent_change":107,"volume":990,"transactions":9,"vwap":1665},"2025-07-10",26.208,-0.002,{"date":1668,"open":877,"high":863,"low":1669,"close":889,"change":871,"percent_change":872,"volume":1557,"transactions":9,"vwap":889},"2025-07-09",26.161,{"date":1671,"open":841,"high":841,"low":704,"close":704,"change":432,"percent_change":303,"volume":1133,"transactions":9,"vwap":704},"2025-07-08",{"date":1673,"open":839,"high":839,"low":1018,"close":1018,"change":1674,"percent_change":371,"volume":846,"transactions":9,"vwap":1018},"2025-07-07",-0.058,{"date":1676,"open":865,"high":889,"low":1677,"close":1677,"change":1051,"percent_change":511,"volume":1678,"transactions":9,"vwap":1677},"2025-07-03",26.198,2800,{"date":1680,"open":1173,"high":859,"low":1173,"close":859,"change":432,"percent_change":303,"volume":1398,"transactions":9,"vwap":859},"2025-07-02",{"date":1682,"open":944,"high":943,"low":870,"close":944,"change":469,"percent_change":406,"volume":1199,"transactions":9,"vwap":944},"2025-07-01",{"date":1684,"open":943,"high":1227,"low":943,"close":922,"change":736,"percent_change":636,"volume":1123,"transactions":9,"vwap":922},"2025-06-30",{"date":1686,"open":917,"high":912,"low":962,"close":962,"change":469,"percent_change":406,"volume":1167,"transactions":9,"vwap":962},"2025-06-27",{"date":1688,"open":944,"high":912,"low":944,"close":913,"change":455,"percent_change":995,"volume":1689,"transactions":9,"vwap":913},"2025-06-26",15100,{"date":1691,"open":889,"high":859,"low":889,"close":1173,"change":519,"percent_change":612,"volume":1209,"transactions":9,"vwap":1173},"2025-06-25",{"date":1693,"open":1173,"high":1173,"low":858,"close":858,"change":1587,"percent_change":117,"volume":1694,"transactions":9,"vwap":858},"2025-06-24",4300,{"date":1696,"open":865,"high":865,"low":1697,"close":1697,"change":1482,"percent_change":1062,"volume":824,"transactions":9,"vwap":1697},"2025-06-23",26.184,{"date":1699,"open":690,"high":808,"low":690,"close":808,"change":1700,"percent_change":535,"volume":1010,"transactions":9,"vwap":808},"2025-06-20",0.048,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":736,"volume":1253,"transactions":9,"vwap":1704},"2025-06-18",26.059999,26.082001,0.017,{"date":1707,"open":321,"high":698,"low":1708,"close":1709,"change":1013,"percent_change":416,"volume":1216,"transactions":9,"vwap":1709},"2025-06-17",25.992,26.065001,{"date":1711,"open":321,"high":1712,"low":735,"close":735,"change":397,"percent_change":16,"volume":1074,"transactions":9,"vwap":735},"2025-06-16",26.030001,{"date":1714,"open":711,"high":711,"low":678,"close":1712,"change":597,"percent_change":511,"volume":1257,"transactions":9,"vwap":1712},"2025-06-13",{"date":1716,"open":696,"high":704,"low":705,"close":704,"change":1717,"percent_change":137,"volume":1718,"transactions":9,"vwap":704},"2025-06-12",0.083,19800,{"date":1720,"open":735,"high":745,"low":735,"close":1721,"change":1722,"percent_change":939,"volume":760,"transactions":9,"vwap":1721},"2025-06-11",26.017,0.107,{"date":1724,"open":723,"high":414,"low":403,"close":723,"change":801,"percent_change":680,"volume":1725,"transactions":9,"vwap":723},"2025-06-10",1800,{"date":1727,"open":423,"high":653,"low":423,"close":394,"change":1513,"percent_change":871,"volume":1571,"transactions":9,"vwap":394},"2025-06-09",{"date":1729,"open":403,"high":723,"low":424,"close":1730,"change":1731,"percent_change":1732,"volume":1253,"transactions":9,"vwap":1730},"2025-06-06",25.851,-0.171,-0.66,{"date":1734,"open":711,"high":711,"low":1721,"close":1735,"change":1736,"percent_change":229,"volume":1093,"transactions":9,"vwap":1735},"2025-06-05",26.021999,-0.078,{"date":1738,"open":1739,"high":841,"low":1739,"close":704,"change":1740,"percent_change":1741,"volume":860,"transactions":9,"vwap":704},"2025-06-04",26.063999,0.153,0.59,{"date":1743,"open":678,"high":678,"low":1744,"close":1744,"change":1193,"percent_change":469,"volume":752,"transactions":9,"vwap":1744},"2025-06-03",25.947,{"date":1746,"open":413,"high":759,"low":412,"close":609,"change":597,"percent_change":511,"volume":756,"transactions":9,"vwap":609},"2025-06-02",{"date":1748,"open":403,"high":1712,"low":403,"close":1712,"change":1749,"percent_change":258,"volume":1574,"transactions":9,"vwap":1712},"2025-05-30",0.058,{"date":1751,"open":609,"high":670,"low":609,"close":1752,"change":1753,"percent_change":1014,"volume":1754,"transactions":9,"vwap":1752},"2025-05-29",25.972,0.092,2300,{"date":1756,"open":1757,"high":501,"low":1757,"close":394,"change":1073,"percent_change":1758,"volume":785,"transactions":9,"vwap":394},"2025-05-28",25.862,-0.92,{"date":1760,"open":1709,"high":1761,"low":1709,"close":845,"change":814,"percent_change":147,"volume":1216,"transactions":9,"vwap":845},"2025-05-27",26.128,{"date":1763,"open":423,"high":711,"low":423,"close":1712,"change":612,"percent_change":706,"volume":990,"transactions":9,"vwap":1712},"2025-05-23",{"date":1765,"open":485,"high":670,"low":485,"close":670,"change":455,"percent_change":474,"volume":1330,"transactions":9,"vwap":670},"2025-05-22",{"date":1767,"open":414,"high":1768,"low":403,"close":723,"change":194,"percent_change":777,"volume":1220,"transactions":9,"vwap":723},"2025-05-21",25.929,{"date":1770,"open":439,"high":1771,"low":439,"close":1712,"change":432,"percent_change":303,"volume":1772,"transactions":9,"vwap":1712},"2025-05-20",26.066999,10600,{"date":1774,"open":670,"high":698,"low":670,"close":698,"change":699,"percent_change":519,"volume":1216,"transactions":9,"vwap":698},"2025-05-19",{"date":1776,"open":698,"high":704,"low":1703,"close":1771,"change":1777,"percent_change":801,"volume":1778,"transactions":9,"vwap":1771},"2025-05-16",0.008,61400,{"date":1780,"open":321,"high":1709,"low":321,"close":1781,"change":1454,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-05-15",26.059,0.5,1700,{"date":1785,"open":1786,"high":1786,"low":403,"close":790,"change":597,"percent_change":511,"volume":802,"transactions":9,"vwap":790},"2025-05-14",25.964,{"date":1788,"open":1789,"high":1789,"low":735,"close":321,"change":1252,"percent_change":380,"volume":780,"transactions":9,"vwap":321},"2025-05-13",26.013,{"date":1791,"open":1721,"high":710,"low":670,"close":1792,"change":1793,"percent_change":1794,"volume":763,"transactions":9,"vwap":1792},"2025-05-12",26.028999,-0.131,-0.5,{"date":1796,"open":839,"high":877,"low":839,"close":894,"change":107,"percent_change":432,"volume":732,"transactions":9,"vwap":894},"2025-05-09",{"date":1798,"open":840,"high":962,"low":839,"close":877,"change":303,"percent_change":1799,"volume":1800,"transactions":9,"vwap":877},"2025-05-08",-0.57,8600,{"date":1802,"open":870,"high":913,"low":870,"close":905,"change":1215,"percent_change":569,"volume":1476,"transactions":9,"vwap":905},"2025-05-07",{"date":1804,"open":889,"high":870,"low":889,"close":1186,"change":1215,"percent_change":569,"volume":1151,"transactions":9,"vwap":1186},"2025-05-06",{"date":1806,"open":853,"high":840,"low":853,"close":840,"change":1807,"percent_change":397,"volume":1179,"transactions":9,"vwap":840},"2025-05-05",-0.017,{"date":1809,"open":859,"high":870,"low":840,"close":1810,"change":303,"percent_change":1799,"volume":667,"transactions":9,"vwap":1810},"2025-05-02",26.247,{"date":1812,"open":937,"high":1256,"low":922,"close":1813,"change":1318,"percent_change":1319,"volume":1253,"transactions":9,"vwap":1813},"2025-05-01",26.397,{"date":1815,"open":1256,"high":1457,"low":1256,"close":1271,"change":971,"percent_change":628,"volume":1352,"transactions":9,"vwap":1271},"2025-04-30",{"date":1817,"open":936,"high":1256,"low":937,"close":1818,"change":1819,"percent_change":449,"volume":732,"transactions":9,"vwap":1818},"2025-04-29",26.452,0.062,{"date":1821,"open":1034,"high":952,"low":1034,"close":952,"change":680,"percent_change":1822,"volume":1209,"transactions":9,"vwap":952},"2025-04-28",0.46,{"date":1824,"open":1712,"high":870,"low":1712,"close":859,"change":102,"percent_change":449,"volume":1825,"transactions":9,"vwap":859},"2025-04-25",13100,{"date":1827,"open":895,"high":863,"low":895,"close":889,"change":871,"percent_change":872,"volume":667,"transactions":9,"vwap":889},"2025-04-24",{"date":1829,"open":696,"high":841,"low":696,"close":704,"change":1590,"percent_change":674,"volume":693,"transactions":9,"vwap":704},"2025-04-23",{"date":174,"open":1831,"high":1831,"low":696,"close":1652,"change":686,"percent_change":303,"volume":802,"transactions":9,"vwap":1652},26.135]