[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INVG":3,"homepage-market-summary":27,"stock-historical-INVG":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INVG","2026-10-02",{"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},"GMO Systematic Investment Grade Credit ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.975,1.2,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.0699,24.1206,-0.0507,-0.21,115.992,26.24,23.98,4351.8262616,4,335,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},5368,1798356.5654,-4.52,"2025-06-04",[177,180,187,195,204,214,222,231,242,250,259,266,275,284,292,300,307,313,322,329,336,345,353,360,369,377,386,393,400,408,416,423,433,442,449,456,462,469,476,482,490,498,507,516,524,532,539,548,556,564,571,576,580,587,593,601,610,618,626,633,639,646,653,660,667,672,678,684,691,698,702,707,713,718,725,732,735,740,745,748,752,759,763,769,776,782,788,792,797,801,805,808,813,818,823,829,832,836,842,845,847,853,857,861,866,868,872,876,880,885,890,895,901,906,911,914,920,925,929,934,938,941,944,948,954,957,960,964,967,971,976,981,986,990,994,998,1003,1006,1011,1014,1020,1023,1026,1031,1036,1041,1044,1049,1055,1059,1064,1068,1072,1077,1081,1088,1090,1095,1099,1102,1104,1112,1118,1123,1128,1134,1137,1142,1145,1148,1153,1156,1160,1167,1170,1173,1177,1181,1188,1192,1196,1202,1208,1212,1217,1220,1224,1228,1233,1237,1241,1247,1252,1257,1262,1265,1270,1273,1277,1280,1286,1288,1293,1297,1301,1307,1311,1315,1320,1326,1329,1334,1337,1340,1345,1347,1349,1353,1357,1359,1362,1367,1369,1371,1374,1377,1380,1385,1389,1391,1396,1401,1406,1411,1416,1422,1427,1431,1437,1441,1448,1453,1457,1462,1469,1472,1476,1481,1484,1488,1491,1495,1499,1504,1509,1512,1516,1520,1523,1526,1530,1535,1539,1542,1545,1549,1553,1557,1560,1564,1566,1569,1572,1577,1579,1583,1587,1591,1593,1597,1602,1607,1610,1613,1618,1622,1624,1629,1632,1634,1637,1639,1642,1645,1647,1650,1654,1658,1661,1663,1666,1668,1671,1675,1677,1681,1684,1686,1688,1690,1693,1696,1699,1703,1706,1708,1712,1716,1719,1721,1724,1727,1730,1734,1736,1739,1742,1746,1752,1756,1762,1768,1773,1776,1780],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},17,24.082,{"date":181,"open":23,"high":182,"low":23,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":62,"vwap":186},"2026-10-01",24.14,0.0671,0.28,666.992,24.0871,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",24.0535,-0.1517,-0.63,636.032,43,24.0805,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",24.1499,24.2052,-0.0098,-0.04,327.002,24,24.1578,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",24.19,24.24,24.215,-0.14,-0.57,2459.9472,38,24.2334,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":202,"vwap":221},"2026-09-25",24.31,24.355,-0.0044,-0.02,446.9272,24.3163,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":210,"volume":228,"transactions":229,"vwap":230},"2026-09-24",24.41,24.44,24.3594,-0.1403,1010.9272,19,24.4342,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",24.55,24.5501,24.475,24.4997,-0.2353,-0.95,3220.9372,45,24.4982,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":109,"volume":247,"transactions":248,"vwap":249},"2026-09-22",24.73,24.735,-0.0037,171.9272,21,24.7318,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":139,"volume":256,"transactions":257,"vwap":258},"2026-09-21",24.7,24.74,24.7387,0.0787,4043.9272,59,24.7164,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":261},"2026-09-18",24.66,-0.075,-0.3,13.9272,14,{"date":267,"open":268,"high":268,"low":269,"close":245,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",24.739,24.72,0.14,0.57,2237.6843,27,24.7266,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",24.635,24.595,0.025,0.1,2044.0541,18,24.6035,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",24.57,-0.0083,-0.03,29.8692,15,24.5578,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":288,"volume":298,"transactions":193,"vwap":299},"2026-09-14",24.54,24.6201,24.5783,-0.0062,874.8692,24.6006,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":219,"volume":305,"transactions":282,"vwap":306},"2026-09-11",24.59,24.5845,-0.0055,354.8692,24.5917,{"date":308,"open":302,"high":302,"low":302,"close":302,"change":309,"percent_change":310,"volume":311,"transactions":282,"vwap":312},"2026-09-10",-0.1862,-0.75,96.8892,24.6386,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":209,"volume":319,"transactions":320,"vwap":321},"2026-09-09",24.76,24.8,24.7762,-0.0338,2696.8702,41,24.787,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":202,"vwap":328},"2026-09-08",24.81,-0.0171,-0.07,170.8692,24.8161,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":109,"volume":334,"transactions":229,"vwap":335},"2026-09-04",24.8599,24.8271,-0.0016,306.8692,24.8576,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":62,"vwap":344},"2026-09-03",24.85,24.865,24.8287,0.0437,0.18,637.8692,24.856,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":104,"volume":351,"transactions":273,"vwap":352},"2026-09-02",24.801,24.8101,24.785,0.015,2239.5022,24.8024,{"date":354,"open":316,"high":316,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":229,"vwap":359},"2026-09-01",24.77,-0.1017,-0.41,180.8692,24.8087,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",24.855,24.8717,-0.1332,-0.53,443.2022,29,24.8562,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":262,"percent_change":263,"volume":374,"transactions":375,"vwap":376},"2026-08-28",25.07,25.1,25.0049,1959.8692,23,25.0385,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":382,"percent_change":219,"volume":383,"transactions":384,"vwap":385},"2026-08-27",25.065,25.0799,25.06,-0.0056,1408.8692,20,25.0634,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":229,"vwap":392},"2026-08-26",25.0855,0.0005,0,99.9012,25.0795,{"date":394,"open":371,"high":395,"low":371,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":282,"vwap":399},"2026-08-25",25.085,0.1048,0.42,218.8692,25.0703,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":229,"vwap":407},"2026-08-24",24.97,24.9802,0.0501,0.2,563.8692,24.972,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":410},"2026-08-21",24.93,24.9301,-0.0218,-0.09,21545.8692,33,{"date":417,"open":402,"high":402,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":193,"vwap":422},"2026-08-20",24.9519,-0.0899,-0.36,426.8692,24.9654,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",25.048,24.99,25.0418,0.1352,0.54,699.9372,34,25.0269,{"date":434,"open":435,"high":436,"low":324,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",24.825,24.9066,-0.0334,-0.13,6415.9542,61,24.8488,{"date":443,"open":444,"high":444,"low":445,"close":444,"change":219,"percent_change":446,"volume":447,"transactions":431,"vwap":448},"2026-08-17",24.94,24.9399,-0.08,3638.8692,24.938,{"date":450,"open":451,"high":451,"low":452,"close":451,"change":326,"percent_change":453,"volume":454,"transactions":440,"vwap":455},"2026-08-14",24.96,24.9599,-0.28,1424.6562,24.9627,{"date":457,"open":371,"high":371,"low":458,"close":458,"change":459,"percent_change":184,"volume":460,"transactions":431,"vwap":461},"2026-08-13",25.03,0.07,530.8692,25.0673,{"date":463,"open":402,"high":402,"low":451,"close":451,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-12",0.008,0.03,1994.8692,35,24.9669,{"date":470,"open":452,"high":452,"low":471,"close":472,"change":390,"percent_change":390,"volume":473,"transactions":474,"vwap":475},"2026-08-11",24.95,24.952,620.8692,31,24.9615,{"date":477,"open":471,"high":472,"low":471,"close":472,"change":478,"percent_change":479,"volume":480,"transactions":229,"vwap":481},"2026-08-10",-0.073,-0.29,277.0332,24.9566,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":484},"2026-08-07",25.04,25.025,0.04,0.16,1714.8692,53,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",24.985,-0.0813,-0.32,30.8692,16,24.9962,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-05",25.08,25.0663,0.0058,0.02,671.8692,28,25.0749,{"date":508,"open":509,"high":510,"low":511,"close":510,"change":512,"percent_change":513,"volume":514,"transactions":505,"vwap":515},"2026-08-04",25.035,25.0605,25.0301,0.1317,0.53,1059.7702,25.0347,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":144,"volume":522,"transactions":474,"vwap":523},"2026-08-03",24.9202,24.935,24.9288,0.0938,2094.2332,24.9225,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":496,"vwap":531},"2026-07-31",24.8201,24.835,-0.2006,-0.8,413.4216,24.821,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":270,"volume":537,"transactions":282,"vwap":538},"2026-07-30",25.0202,25.0356,0.0355,1403.8692,25.0206,{"date":540,"open":62,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":248,"vwap":547},"2026-07-29",25.01,24.9999,25.0001,-0.1129,-0.45,2103.8692,25.0048,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":273,"vwap":555},"2026-07-28",25.12,25.113,0.0588,0.23,462.8692,25.1127,{"date":557,"open":381,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":248,"vwap":563},"2026-07-27",25.0601,25.0542,0.0379,0.15,1467.0322,25.0608,{"date":565,"open":485,"high":458,"low":566,"close":566,"change":567,"percent_change":459,"volume":568,"transactions":569,"vwap":570},"2026-07-24",25.0163,0.0163,978.8692,30,25.0284,{"date":572,"open":62,"high":62,"low":62,"close":62,"change":446,"percent_change":494,"volume":573,"transactions":574,"vwap":575},"2026-07-23",234.8692,46,25.0029,{"date":577,"open":500,"high":500,"low":500,"close":500,"change":437,"percent_change":438,"volume":578,"transactions":202,"vwap":579},"2026-07-22",642.8692,25.0808,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":290,"vwap":586},"2026-07-21",25.1134,-0.0466,-0.19,15.8692,25.1161,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":263,"volume":591,"transactions":496,"vwap":592},"2026-07-20",25.16,-0.0767,20.8692,25.2023,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":459,"volume":598,"transactions":599,"vwap":600},"2026-07-17",25.22,25.2367,0.0171,2287.9082,81,25.2338,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":446,"volume":607,"transactions":608,"vwap":609},"2026-07-16",25.21,25.24,25.2196,-0.0211,5725.8692,79,25.2279,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":184,"volume":616,"transactions":384,"vwap":617},"2026-07-15",25.25,25.26,25.2407,0.0698,503.8692,25.2515,{"date":619,"open":589,"high":620,"low":589,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":415,"vwap":625},"2026-07-14",25.18,25.1709,0.0643,0.26,3979.8692,25.1785,{"date":627,"open":589,"high":589,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":415,"vwap":632},"2026-07-13",25.1066,-0.0994,-0.39,2187.0322,25.1222,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":584,"volume":638,"transactions":9,"vwap":636},"2026-07-10",25.2,25.206,-0.049,4400,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":487,"volume":645,"transactions":9,"vwap":643},"2026-07-09",25.29,25.3,25.255,0.041,2800,{"date":647,"open":648,"high":604,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-08",25.205,25.214,-0.031,-0.12,6300,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-07",25.28,25.245,-0.15,-0.59,400,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":486,"volume":666,"transactions":9,"vwap":664},"2026-07-06",25.4,25.38,25.395,0.01,2300,{"date":668,"open":663,"high":669,"low":670,"close":669,"change":279,"percent_change":280,"volume":671,"transactions":9,"vwap":669},"2026-07-02",25.385,25.37,7000,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-01",25.36,-0.042,-0.17,3600,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":310,"volume":683,"transactions":9,"vwap":681},"2026-06-30",25.48,25.402,-0.193,6700,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-29",25.63,25.595,0.013,0.05,21200,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":459,"volume":697,"transactions":9,"vwap":694},"2026-06-26",25.579,25.582,25.565,0.017,600,{"date":699,"open":700,"high":700,"low":695,"close":695,"change":279,"percent_change":280,"volume":701,"transactions":9,"vwap":695},"2026-06-25",25.57,100,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":701,"transactions":9,"vwap":704},"2026-06-24",25.54,0.098,0.39,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":486,"percent_change":487,"volume":712,"transactions":9,"vwap":711},"2026-06-23",25.45,25.44,25.442,200,{"date":714,"open":670,"high":681,"low":670,"close":681,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":681},"2026-06-22",-0.059,-0.23,900,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-18",25.49,25.461,0.057,0.22,500,{"date":726,"open":727,"high":720,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-17",25.47,25.404,-0.086,-0.34,2200,{"date":733,"open":720,"high":720,"low":720,"close":720,"change":503,"percent_change":734,"volume":701,"transactions":9,"vwap":720},"2026-06-16",0.08,{"date":736,"open":737,"high":737,"low":727,"close":727,"change":738,"percent_change":465,"volume":739,"transactions":9,"vwap":727},"2026-06-15",25.535,0.007,3300,{"date":741,"open":727,"high":727,"low":742,"close":742,"change":743,"percent_change":744,"volume":712,"transactions":9,"vwap":742},"2026-06-12",25.463,-0.027,-0.11,{"date":746,"open":720,"high":720,"low":720,"close":720,"change":747,"percent_change":156,"volume":701,"transactions":9,"vwap":720},"2026-06-11",0.188,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":676,"volume":712,"transactions":9,"vwap":750},"2026-06-10",25.302,-0.043,{"date":753,"open":754,"high":755,"low":641,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-09",25.33,25.345,0.076,0.3,700,{"date":760,"open":641,"high":642,"low":761,"close":761,"change":109,"percent_change":200,"volume":762,"transactions":9,"vwap":761},"2026-06-08",25.269,3500,{"date":764,"open":655,"high":655,"low":612,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-05",25.279,-0.141,-0.55,150500,{"date":770,"open":771,"high":710,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-04",25.43,25.42,0.049,0.19,1500,{"date":777,"open":663,"high":663,"low":778,"close":779,"change":780,"percent_change":716,"volume":781,"transactions":9,"vwap":779},"2026-06-03",25.365,25.371,-0.058,1100,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":486,"volume":724,"transactions":9,"vwap":786},"2026-06-02",25.445,25.455,25.429,0.011,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":200,"volume":712,"transactions":9,"vwap":790},"2026-06-01",25.418,-0.009,{"date":793,"open":680,"high":680,"low":794,"close":794,"change":795,"percent_change":796,"volume":758,"transactions":9,"vwap":794},"2026-05-29",25.427,-0.094,-0.37,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":722,"percent_change":723,"volume":781,"transactions":9,"vwap":800},"2026-05-28",25.53,25.521,{"date":802,"open":727,"high":727,"low":803,"close":803,"change":804,"percent_change":270,"volume":724,"transactions":9,"vwap":803},"2026-05-27",25.464,0.035,{"date":806,"open":710,"high":710,"low":786,"close":786,"change":705,"percent_change":706,"volume":807,"transactions":9,"vwap":786},"2026-05-26",1400,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":804,"percent_change":270,"volume":812,"transactions":9,"vwap":811},"2026-05-22",25.34,25.331,300,{"date":814,"open":603,"high":815,"low":603,"close":815,"change":816,"percent_change":817,"volume":812,"transactions":9,"vwap":815},"2026-05-21",25.296,0.032,0.13,{"date":819,"open":500,"high":820,"low":500,"close":820,"change":821,"percent_change":822,"volume":659,"transactions":9,"vwap":820},"2026-05-20",25.264,0.177,0.71,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":659,"transactions":9,"vwap":826},"2026-05-19",25.109,25.087,-0.108,-0.43,{"date":830,"open":603,"high":603,"low":831,"close":831,"change":288,"percent_change":651,"volume":781,"transactions":9,"vwap":831},"2026-05-18",25.195,{"date":833,"open":595,"high":834,"low":595,"close":834,"change":835,"percent_change":210,"volume":812,"transactions":9,"vwap":834},"2026-05-15",25.225,-0.144,{"date":837,"open":838,"high":771,"low":839,"close":839,"change":840,"percent_change":219,"volume":841,"transactions":9,"vwap":839},"2026-05-14",25.41,25.369,-0.006,3100,{"date":843,"open":670,"high":844,"low":670,"close":844,"change":665,"percent_change":486,"volume":724,"transactions":9,"vwap":844},"2026-05-13",25.375,{"date":846,"open":663,"high":663,"low":674,"close":778,"change":326,"percent_change":453,"volume":717,"transactions":9,"vwap":778},"2026-05-12",{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":717,"transactions":9,"vwap":850},"2026-05-11",25.46,25.435,-0.05,-0.2,{"date":854,"open":727,"high":855,"low":727,"close":855,"change":856,"percent_change":706,"volume":758,"transactions":9,"vwap":855},"2026-05-08",25.485,0.099,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":630,"volume":701,"transactions":9,"vwap":859},"2026-05-07",25.386,-0.1,{"date":862,"open":727,"high":720,"low":727,"close":863,"change":864,"percent_change":865,"volume":807,"transactions":9,"vwap":863},"2026-05-06",25.486,0.121,0.48,{"date":867,"open":662,"high":662,"low":778,"close":778,"change":459,"percent_change":184,"volume":781,"transactions":9,"vwap":778},"2026-05-05",{"date":869,"open":655,"high":870,"low":655,"close":870,"change":871,"percent_change":453,"volume":724,"transactions":9,"vwap":870},"2026-05-04",25.295,-0.071,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":270,"volume":701,"transactions":9,"vwap":874},"2026-05-01",25.366,0.036,{"date":877,"open":810,"high":674,"low":754,"close":754,"change":878,"percent_change":852,"volume":879,"transactions":9,"vwap":754},"2026-04-30",-0.052,8500,{"date":881,"open":710,"high":710,"low":882,"close":882,"change":883,"percent_change":545,"volume":884,"transactions":9,"vwap":882},"2026-04-29",25.382,-0.115,60100,{"date":886,"open":727,"high":887,"low":727,"close":887,"change":888,"percent_change":503,"volume":889,"transactions":9,"vwap":887},"2026-04-28",25.497,0.006,25000,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":701,"transactions":9,"vwap":892},"2026-04-27",25.491,-0.062,-0.24,{"date":896,"open":700,"high":700,"low":897,"close":898,"change":899,"percent_change":900,"volume":758,"transactions":9,"vwap":898},"2026-04-24",25.55,25.553,0.027,0.11,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":701,"transactions":9,"vwap":903},"2026-04-23",25.526,-0.045,-0.18,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":487,"volume":701,"transactions":9,"vwap":909},"2026-04-22",25.59,25.571,0.042,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":729,"percent_change":730,"volume":701,"transactions":9,"vwap":913},"2026-04-21",25.529,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":-6,"volume":807,"transactions":9,"vwap":918},"2026-04-20",25.64,25.61,25.615,-0.001,{"date":921,"open":917,"high":922,"low":917,"close":922,"change":923,"percent_change":924,"volume":762,"transactions":9,"vwap":922},"2026-04-17",25.616,0.115,0.45,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":795,"percent_change":796,"volume":812,"transactions":9,"vwap":928},"2026-04-16",25.52,25.501,{"date":930,"open":700,"high":687,"low":700,"close":687,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":687},"2026-04-15",-0.015,-0.06,1300,{"date":935,"open":917,"high":917,"low":917,"close":917,"change":936,"percent_change":937,"volume":701,"transactions":9,"vwap":917},"2026-04-14",0.068,0.27,{"date":939,"open":709,"high":940,"low":709,"close":940,"change":280,"percent_change":706,"volume":781,"transactions":9,"vwap":940},"2026-04-13",25.542,{"date":942,"open":711,"high":711,"low":711,"close":711,"change":943,"percent_change":852,"volume":701,"transactions":9,"vwap":711},"2026-04-10",-0.051,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":503,"percent_change":734,"volume":724,"transactions":9,"vwap":947},"2026-04-09",25.5,25.493,{"date":949,"open":709,"high":950,"low":709,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-08",25.473,0.091,0.36,11800,{"date":955,"open":882,"high":882,"low":882,"close":882,"change":956,"percent_change":561,"volume":701,"transactions":9,"vwap":882},"2026-04-07",0.037,{"date":958,"open":755,"high":755,"low":755,"close":755,"change":959,"percent_change":438,"volume":701,"transactions":9,"vwap":755},"2026-04-06",-0.033,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":149,"volume":701,"transactions":9,"vwap":962},"2026-04-02",25.378,0.088,{"date":965,"open":655,"high":641,"low":655,"close":641,"change":464,"percent_change":465,"volume":966,"transactions":9,"vwap":641},"2026-04-01",800,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":937,"volume":701,"transactions":9,"vwap":969},"2026-03-31",25.282,0.069,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":701,"transactions":9,"vwap":973},"2026-03-30",25.213,0.126,0.5,{"date":977,"open":372,"high":550,"low":826,"close":826,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":826},"2026-03-27",-0.055,-0.22,1600,{"date":982,"open":620,"high":620,"low":983,"close":983,"change":984,"percent_change":985,"volume":966,"transactions":9,"vwap":983},"2026-03-26",25.142,-0.168,-0.66,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":734,"percent_change":139,"volume":697,"transactions":9,"vwap":989},"2026-03-25",25.35,25.31,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":676,"volume":701,"transactions":9,"vwap":992},"2026-03-24",25.23,-0.044,{"date":995,"open":992,"high":996,"low":992,"close":996,"change":561,"percent_change":997,"volume":697,"transactions":9,"vwap":996},"2026-03-23",25.274,0.6,{"date":999,"open":595,"high":595,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":758,"transactions":9,"vwap":1000},"2026-03-20",25.124,-0.268,-1.06,{"date":1004,"open":810,"high":1005,"low":810,"close":1005,"change":722,"percent_change":723,"volume":717,"transactions":9,"vwap":1005},"2026-03-19",25.392,{"date":1007,"open":838,"high":838,"low":1008,"close":1008,"change":1009,"percent_change":357,"volume":1010,"transactions":9,"vwap":1008},"2026-03-18",25.335,-0.105,6800,{"date":1012,"open":810,"high":710,"low":810,"close":710,"change":1013,"percent_change":513,"volume":781,"transactions":9,"vwap":710},"2026-03-17",0.133,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":397,"volume":1019,"transactions":9,"vwap":1017},"2026-03-16",25.32,25.307,0.107,5700,{"date":1021,"open":754,"high":754,"low":620,"close":635,"change":262,"percent_change":263,"volume":1022,"transactions":9,"vwap":635},"2026-03-13",3800,{"date":1024,"open":810,"high":810,"low":1025,"close":1025,"change":657,"percent_change":658,"volume":807,"transactions":9,"vwap":1025},"2026-03-12",25.275,{"date":1027,"open":720,"high":946,"low":772,"close":1028,"change":1029,"percent_change":1030,"volume":731,"transactions":9,"vwap":1028},"2026-03-11",25.425,-0.185,-0.72,{"date":1032,"open":1033,"high":1033,"low":917,"close":917,"change":651,"percent_change":1034,"volume":1035,"transactions":9,"vwap":917},"2026-03-10",25.72,-0.47,5000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":149,"volume":758,"transactions":9,"vwap":1039},"2026-03-09",25.67,25.73,0.09,{"date":1042,"open":916,"high":916,"low":686,"close":916,"change":978,"percent_change":20,"volume":1043,"transactions":9,"vwap":916},"2026-03-06",1200,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":420,"volume":701,"transactions":9,"vwap":1047},"2026-03-05",25.68,25.695,-0.092,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":459,"volume":966,"transactions":9,"vwap":1053},"2026-03-04",25.79,25.83,25.787,0.018,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":326,"volume":701,"transactions":9,"vwap":1057},"2026-03-03",25.769,-0.017,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":701,"transactions":9,"vwap":1061},"2026-03-02",25.786,-0.179,-0.69,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":931,"percent_change":932,"volume":659,"transactions":9,"vwap":1067},"2026-02-27",25.984,25.965,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":734,"volume":701,"transactions":9,"vwap":1070},"2026-02-26",25.98,0.022,{"date":1073,"open":1070,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":446,"volume":966,"transactions":9,"vwap":1075},"2026-02-25",25.99,25.958,-0.021,{"date":1078,"open":1070,"high":1070,"low":1079,"close":1079,"change":1080,"percent_change":288,"volume":712,"transactions":9,"vwap":1079},"2026-02-24",25.979,-0.008,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":109,"volume":1087,"transactions":9,"vwap":1085},"2026-02-23",26,26.00099945,25.987,-0.003,2000,{"date":1089,"open":1070,"high":1074,"low":1070,"close":1074,"change":665,"percent_change":486,"volume":724,"transactions":9,"vwap":1074},"2026-02-20",{"date":1091,"open":1092,"high":1070,"low":1093,"close":1070,"change":1094,"percent_change":900,"volume":717,"transactions":9,"vwap":1070},"2026-02-19",25.97,25.969,0.029,{"date":1096,"open":1092,"high":1092,"low":1097,"close":1097,"change":1098,"percent_change":744,"volume":966,"transactions":9,"vwap":1097},"2026-02-18",25.951,-0.029,{"date":1100,"open":1101,"high":1070,"low":1101,"close":1070,"change":503,"percent_change":734,"volume":697,"transactions":9,"vwap":1070},"2026-02-17",25.96,{"date":1103,"open":1101,"high":1101,"low":1101,"close":1101,"change":689,"percent_change":774,"volume":812,"transactions":9,"vwap":1101},"2026-02-13",{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":124,"volume":1111,"transactions":9,"vwap":1109},"2026-02-12",25.87,25.92,25.86,25.91,0.102,19300,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":413,"volume":1117,"transactions":9,"vwap":1115},"2026-02-11",25.85,25.808,-0.022,5400,{"date":1119,"open":1120,"high":1114,"low":1052,"close":1052,"change":1121,"percent_change":1122,"volume":762,"transactions":9,"vwap":1052},"2026-02-10",25.835,0.044,0.17,{"date":1124,"open":1125,"high":1051,"low":1125,"close":1061,"change":1126,"percent_change":689,"volume":1127,"transactions":9,"vwap":1061},"2026-02-09",25.78,0.012,3400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":1133,"percent_change":503,"volume":697,"transactions":9,"vwap":1131},"2026-02-06",25.76,25.774,25.74,0.005,{"date":1135,"open":1057,"high":1057,"low":1057,"close":1057,"change":1136,"percent_change":124,"volume":701,"transactions":9,"vwap":1057},"2026-02-05",0.103,{"date":1138,"open":1139,"high":1046,"low":1139,"close":1140,"change":1141,"percent_change":932,"volume":812,"transactions":9,"vwap":1140},"2026-02-04",25.664,25.666,-0.016,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":464,"percent_change":465,"volume":701,"transactions":9,"vwap":1144},"2026-02-03",25.682,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":851,"percent_change":584,"volume":701,"transactions":9,"vwap":1147},"2026-02-02",25.674,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":729,"percent_change":1152,"volume":812,"transactions":9,"vwap":1151},"2026-01-30",25.725,25.724,-0.33,{"date":1154,"open":1132,"high":1155,"low":1132,"close":1155,"change":279,"percent_change":280,"volume":1127,"transactions":9,"vwap":1155},"2026-01-29",25.81,{"date":1157,"open":1158,"high":1155,"low":1158,"close":1158,"change":1076,"percent_change":446,"volume":1159,"transactions":9,"vwap":1158},"2026-01-28",25.785,3200,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":326,"volume":1166,"transactions":9,"vwap":1164},"2026-01-27",25.815,25.805,25.806,-0.018,1800,{"date":1168,"open":1114,"high":1114,"low":1169,"close":1169,"change":1054,"percent_change":459,"volume":966,"transactions":9,"vwap":1169},"2026-01-26",25.824,{"date":1171,"open":1051,"high":1164,"low":1051,"close":1164,"change":1126,"percent_change":689,"volume":1172,"transactions":9,"vwap":1164},"2026-01-23",78000,{"date":1174,"open":1155,"high":1155,"low":1175,"close":1175,"change":875,"percent_change":270,"volume":1176,"transactions":9,"vwap":1175},"2026-01-22",25.794,24300,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":975,"volume":712,"transactions":9,"vwap":1179},"2026-01-21",25.758,0.129,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-01-20",25.665,25.629,-0.124,-0.48,1900,{"date":1189,"open":1051,"high":1051,"low":1132,"close":1190,"change":1191,"percent_change":209,"volume":781,"transactions":9,"vwap":1190},"2026-01-16",25.753,-0.037,{"date":1193,"open":1052,"high":1114,"low":1051,"close":1051,"change":1194,"percent_change":584,"volume":1195,"transactions":9,"vwap":1051},"2026-01-15",-0.048,4600,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":104,"percent_change":553,"volume":1201,"transactions":9,"vwap":1200},"2026-01-14",25.831,25.84,25.838,2600,{"date":1203,"open":1204,"high":1125,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1043,"transactions":9,"vwap":1205},"2026-01-13",25.77,25.778,0.054,0.21,{"date":1209,"open":1210,"high":1151,"low":1210,"close":1151,"change":1211,"percent_change":860,"volume":170,"transactions":9,"vwap":1151},"2026-01-12",25.71,-0.025,{"date":1213,"open":1132,"high":1214,"low":1132,"close":1214,"change":1215,"percent_change":623,"volume":1216,"transactions":9,"vwap":1214},"2026-01-09",25.749,0.067,10000,{"date":1218,"open":1046,"high":1144,"low":1046,"close":1144,"change":1219,"percent_change":979,"volume":933,"transactions":9,"vwap":1144},"2026-01-08",-0.056,{"date":1221,"open":1130,"high":1130,"low":1222,"close":1222,"change":1223,"percent_change":1040,"volume":812,"transactions":9,"vwap":1222},"2026-01-07",25.738,0.023,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":665,"volume":701,"transactions":9,"vwap":1226},"2026-01-06",25.715,0.003,{"date":1229,"open":1210,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":405,"volume":1166,"transactions":9,"vwap":1230},"2026-01-05",25.712,25.7,0.052,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":219,"volume":659,"transactions":9,"vwap":1235},"2026-01-02",25.66,-0.005,{"date":1238,"open":1132,"high":1132,"low":1183,"close":1183,"change":1239,"percent_change":1240,"volume":724,"transactions":9,"vwap":1183},"2025-12-31",-0.079,-0.31,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":966,"transactions":9,"vwap":1244},"2025-12-30",25.75,25.744,-0.206,-0.79,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":899,"percent_change":280,"volume":933,"transactions":9,"vwap":1251},"2025-12-29",25.93,25.959,25.95,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":464,"percent_change":465,"volume":1187,"transactions":9,"vwap":1256},"2025-12-26",25.94,25.9,25.923,{"date":1258,"open":1106,"high":1259,"low":1106,"close":1259,"change":1260,"percent_change":1261,"volume":712,"transactions":9,"vwap":1259},"2025-12-24",25.915,0.085,0.33,{"date":1263,"open":1125,"high":1052,"low":1125,"close":1052,"change":1264,"percent_change":104,"volume":807,"transactions":9,"vwap":1052},"2025-12-23",0.016,{"date":1266,"open":1155,"high":1267,"low":1155,"close":1268,"change":1269,"percent_change":109,"volume":781,"transactions":9,"vwap":1268},"2025-12-22",25.82,25.814,-0.002,{"date":1271,"open":1199,"high":1199,"low":1272,"close":1272,"change":851,"percent_change":584,"volume":781,"transactions":9,"vwap":1272},"2025-12-19",25.816,{"date":1274,"open":1114,"high":1275,"low":1114,"close":1275,"change":1276,"percent_change":184,"volume":697,"transactions":9,"vwap":1275},"2025-12-18",25.866,0.071,{"date":1278,"open":1125,"high":1279,"low":1125,"close":1279,"change":1236,"percent_change":219,"volume":712,"transactions":9,"vwap":1279},"2025-12-17",25.795,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":342,"volume":1285,"transactions":9,"vwap":1283},"2025-12-16",25.767,25.8,0.047,20800,{"date":1287,"open":1132,"high":1190,"low":1132,"close":1190,"change":279,"percent_change":280,"volume":812,"transactions":9,"vwap":1190},"2025-12-15",{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":701,"transactions":9,"vwap":1290},"2025-12-12",25.728,-0.133,-0.51,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1076,"percent_change":446,"volume":712,"transactions":9,"vwap":1296},"2025-12-11",25.873,25.861,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":952,"volume":701,"transactions":9,"vwap":1299},"2025-12-10",25.882,0.094,{"date":1302,"open":1051,"high":1283,"low":1303,"close":1304,"change":1305,"percent_change":209,"volume":1306,"transactions":9,"vwap":1304},"2025-12-09",25.781,25.788,-0.035,6200,{"date":1308,"open":1125,"high":1309,"low":1125,"close":1309,"change":1310,"percent_change":651,"volume":659,"transactions":9,"vwap":1309},"2025-12-08",25.823,-0.032,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":413,"volume":712,"transactions":9,"vwap":1313},"2025-12-05",25.855,-0.023,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":905,"volume":758,"transactions":9,"vwap":1318},"2025-12-04",25.88,25.878,-0.047,{"date":1321,"open":1107,"high":1251,"low":1322,"close":1323,"change":1324,"percent_change":405,"volume":1325,"transactions":9,"vwap":1323},"2025-12-03",25.89,25.925,0.053,15200,{"date":1327,"open":1114,"high":1328,"low":1052,"close":1328,"change":1223,"percent_change":1040,"volume":697,"transactions":9,"vwap":1328},"2025-12-02",25.872,{"date":1330,"open":1114,"high":1114,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":812,"transactions":9,"vwap":1331},"2025-12-01",25.849,-0.109,-0.42,{"date":1335,"open":1249,"high":1075,"low":1249,"close":1075,"change":1336,"percent_change":828,"volume":712,"transactions":9,"vwap":1075},"2025-11-28",-0.112,{"date":1338,"open":1070,"high":1339,"low":1070,"close":1339,"change":1276,"percent_change":937,"volume":697,"transactions":9,"vwap":1339},"2025-11-26",26.07,{"date":1341,"open":1251,"high":1342,"low":1251,"close":1343,"change":1344,"percent_change":139,"volume":1019,"transactions":9,"vwap":1343},"2025-11-25",26.040001,25.999,0.084,{"date":1346,"open":1106,"high":1259,"low":1106,"close":1259,"change":1344,"percent_change":1261,"volume":812,"transactions":9,"vwap":1259},"2025-11-24",{"date":1348,"open":1204,"high":1198,"low":1204,"close":1198,"change":936,"percent_change":623,"volume":659,"transactions":9,"vwap":1198},"2025-11-21",{"date":1350,"open":1283,"high":1283,"low":1243,"close":1351,"change":1352,"percent_change":900,"volume":659,"transactions":9,"vwap":1351},"2025-11-20",25.763,0.028,{"date":1354,"open":1130,"high":1204,"low":1039,"close":1355,"change":1236,"percent_change":219,"volume":1356,"transactions":9,"vwap":1355},"2025-11-19",25.735,11400,{"date":1358,"open":1150,"high":1204,"low":1033,"close":1132,"change":931,"percent_change":932,"volume":775,"transactions":9,"vwap":1132},"2025-11-18",{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":956,"percent_change":270,"volume":712,"transactions":9,"vwap":1361},"2025-11-17",25.755,{"date":1363,"open":1243,"high":1130,"low":1364,"close":1364,"change":1365,"percent_change":494,"volume":1366,"transactions":9,"vwap":1364},"2025-11-14",25.718,-0.082,9400,{"date":1368,"open":1267,"high":1267,"low":1283,"close":1283,"change":932,"percent_change":716,"volume":717,"transactions":9,"vwap":1283},"2025-11-13",{"date":1370,"open":1108,"high":1108,"low":1114,"close":1108,"change":1305,"percent_change":209,"volume":170,"transactions":9,"vwap":1108},"2025-11-12",{"date":1372,"open":1108,"high":1373,"low":1108,"close":1373,"change":1040,"percent_change":149,"volume":1187,"transactions":9,"vwap":1373},"2025-11-11",25.895,{"date":1375,"open":1052,"high":1052,"low":1283,"close":1163,"change":1126,"percent_change":689,"volume":1376,"transactions":9,"vwap":1163},"2025-11-10",10800,{"date":1378,"open":1279,"high":1279,"low":1051,"close":1379,"change":904,"percent_change":676,"volume":775,"transactions":9,"vwap":1379},"2025-11-07",25.793,{"date":1381,"open":1114,"high":1114,"low":1052,"close":1200,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1200},"2025-11-06",0.096,0.37,14900,{"date":1386,"open":1039,"high":1387,"low":1039,"close":1387,"change":780,"percent_change":979,"volume":1388,"transactions":9,"vwap":1387},"2025-11-05",25.742,4500,{"date":1390,"open":1267,"high":1267,"low":1283,"close":1283,"change":910,"percent_change":487,"volume":697,"transactions":9,"vwap":1283},"2025-11-04",{"date":1392,"open":1393,"high":1394,"low":1243,"close":1179,"change":1365,"percent_change":494,"volume":1395,"transactions":9,"vwap":1179},"2025-11-03",25.772,25.782,157400,{"date":1397,"open":1114,"high":1398,"low":1199,"close":1199,"change":1399,"percent_change":1400,"volume":841,"transactions":9,"vwap":1199},"2025-10-31",25.856,-0.156,-0.6,{"date":1402,"open":1342,"high":1342,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":697,"transactions":9,"vwap":1403},"2025-10-30",25.996,-0.116,-0.44,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1034,"volume":966,"transactions":9,"vwap":1409},"2025-10-29",26.21,26.112,-0.123,{"date":1412,"open":1408,"high":22,"low":1413,"close":1414,"change":888,"percent_change":503,"volume":1415,"transactions":9,"vwap":1414},"2025-10-28",26.19,26.235,21900,{"date":1417,"open":1418,"high":22,"low":1419,"close":1420,"change":875,"percent_change":270,"volume":1421,"transactions":9,"vwap":1420},"2025-10-27",26.23,26.22,26.229,7100,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":722,"percent_change":723,"volume":1426,"transactions":9,"vwap":1425},"2025-10-24",26.175,26.193,2100,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":413,"volume":712,"transactions":9,"vwap":1429},"2025-10-23",26.136,-0.024,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":665,"percent_change":486,"volume":1436,"transactions":9,"vwap":1435},"2025-10-22",26.14,26.17,26.16,13000,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1126,"percent_change":689,"volume":170,"transactions":9,"vwap":1440},"2025-10-21",26.177,26.15,{"date":1442,"open":1443,"high":1433,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-10-20",26.13,26.138,0.062,0.24,9900,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":209,"volume":1087,"transactions":9,"vwap":1451},"2025-10-17",26.09,26.076,-0.036,{"date":1454,"open":1455,"high":1455,"low":1409,"close":1409,"change":1215,"percent_change":623,"volume":1456,"transactions":9,"vwap":1409},"2025-10-16",26.12,9200,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":888,"percent_change":503,"volume":1461,"transactions":9,"vwap":1460},"2025-10-15",26.049999,26.045,5300,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":756,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-10-14",26.059999,26.030001,26.039,0.29,4200,{"date":1470,"open":1083,"high":1083,"low":1471,"close":1471,"change":1206,"percent_change":1207,"volume":812,"transactions":9,"vwap":1471},"2025-10-13",25.963,{"date":1473,"open":1249,"high":1249,"low":1474,"close":1474,"change":1445,"percent_change":1446,"volume":1475,"transactions":9,"vwap":1474},"2025-10-10",25.909,39000,{"date":1477,"open":1108,"high":1108,"low":1478,"close":1478,"change":1479,"percent_change":894,"volume":1480,"transactions":9,"vwap":1478},"2025-10-09",25.847,-0.061,13900,{"date":1482,"open":1255,"high":1483,"low":1255,"close":1483,"change":1058,"percent_change":326,"volume":807,"transactions":9,"vwap":1483},"2025-10-08",25.908,{"date":1485,"open":1107,"high":1249,"low":1107,"close":1323,"change":465,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1323},"2025-10-07",0.12,7400,{"date":1489,"open":1259,"high":1259,"low":1373,"close":1373,"change":1490,"percent_change":20,"volume":1487,"transactions":9,"vwap":1373},"2025-10-06",-0.054,{"date":1492,"open":1074,"high":1074,"low":1493,"close":1493,"change":1310,"percent_change":651,"volume":1494,"transactions":9,"vwap":1493},"2025-10-03",25.949,12400,{"date":1496,"open":1251,"high":1074,"low":1251,"close":1497,"change":875,"percent_change":270,"volume":1498,"transactions":9,"vwap":1497},"2025-10-02",25.981,104500,{"date":1500,"open":1251,"high":1251,"low":1109,"close":1501,"change":963,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-10-01",25.945,0.34,12800,{"date":1505,"open":1108,"high":1108,"low":1506,"close":1506,"change":1507,"percent_change":828,"volume":1508,"transactions":9,"vwap":1506},"2025-09-30",25.857,-0.111,14600,{"date":1510,"open":1092,"high":1092,"low":1511,"close":1511,"change":951,"percent_change":149,"volume":1010,"transactions":9,"vwap":1511},"2025-09-29",25.968,{"date":1513,"open":1114,"high":1322,"low":1114,"close":1514,"change":816,"percent_change":1486,"volume":1515,"transactions":9,"vwap":1514},"2025-09-26",25.877,20900,{"date":1517,"open":1052,"high":1518,"low":1267,"close":1518,"change":1194,"percent_change":584,"volume":1519,"transactions":9,"vwap":1518},"2025-09-25",25.845,28400,{"date":1521,"open":1109,"high":1109,"low":1522,"close":1522,"change":1365,"percent_change":494,"volume":659,"transactions":9,"vwap":1522},"2025-09-24",25.893,{"date":1524,"open":1070,"high":1070,"low":1525,"close":1525,"change":279,"percent_change":280,"volume":1127,"transactions":9,"vwap":1525},"2025-09-23",25.975,{"date":1527,"open":1528,"high":1251,"low":1528,"close":1251,"change":993,"percent_change":676,"volume":1529,"transactions":9,"vwap":1251},"2025-09-22",25.946,22300,{"date":1531,"open":1092,"high":1083,"low":1249,"close":1532,"change":1533,"percent_change":503,"volume":1534,"transactions":9,"vwap":1532},"2025-09-19",25.994,0.004,6000,{"date":1536,"open":1074,"high":1537,"low":1074,"close":1074,"change":1191,"percent_change":209,"volume":1538,"transactions":9,"vwap":1074},"2025-09-18",26.01,110300,{"date":1540,"open":1465,"high":1465,"low":1541,"close":1541,"change":1194,"percent_change":905,"volume":701,"transactions":9,"vwap":1541},"2025-09-17",26.027,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1133,"percent_change":503,"volume":701,"transactions":9,"vwap":1544},"2025-09-16",26.075001,{"date":1546,"open":1547,"high":1450,"low":1339,"close":1339,"change":1548,"percent_change":553,"volume":781,"transactions":9,"vwap":1339},"2025-09-15",26.08,0.059,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1452,"percent_change":209,"volume":812,"transactions":9,"vwap":1552},"2025-09-12",25.974,26.011,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1040,"percent_change":149,"volume":712,"transactions":9,"vwap":1556},"2025-09-11",26.02,26.047001,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":459,"percent_change":937,"volume":701,"transactions":9,"vwap":1559},"2025-09-10",25.957,{"date":1561,"open":1322,"high":1107,"low":1562,"close":1562,"change":1563,"percent_change":852,"volume":666,"transactions":9,"vwap":1562},"2025-09-09",25.887,-0.053,{"date":1565,"open":1254,"high":1254,"low":1254,"close":1254,"change":1382,"percent_change":1383,"volume":812,"transactions":9,"vwap":1254},"2025-09-08",{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1180,"percent_change":975,"volume":701,"transactions":9,"vwap":1568},"2025-09-05",25.844,{"date":1570,"open":1226,"high":1226,"low":1226,"close":1226,"change":270,"percent_change":1571,"volume":701,"transactions":9,"vwap":1226},"2025-09-04",0.55,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1486,"percent_change":1576,"volume":712,"transactions":9,"vwap":1575},"2025-09-03",25.6,25.575,0.47,{"date":1578,"open":785,"high":785,"low":785,"close":785,"change":262,"percent_change":479,"volume":701,"transactions":9,"vwap":785},"2025-09-02",{"date":1580,"open":897,"high":897,"low":927,"close":799,"change":1581,"percent_change":1582,"volume":758,"transactions":9,"vwap":799},"2025-08-29",-0.175,-0.68,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":734,"volume":701,"transactions":9,"vwap":1585},"2025-08-28",25.705,0.021,{"date":1588,"open":1046,"high":1589,"low":1046,"close":1589,"change":1590,"percent_change":459,"volume":697,"transactions":9,"vwap":1589},"2025-08-27",25.684,0.019,{"date":1592,"open":916,"high":1183,"low":916,"close":1183,"change":1590,"percent_change":459,"volume":712,"transactions":9,"vwap":1183},"2025-08-26",{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":200,"percent_change":1596,"volume":701,"transactions":9,"vwap":1595},"2025-08-25",25.646,-0.16,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":701,"transactions":9,"vwap":1599},"2025-08-22",25.686,0.157,0.61,{"date":1603,"open":1604,"high":897,"low":1605,"close":913,"change":1606,"percent_change":263,"volume":1201,"transactions":9,"vwap":913},"2025-08-21",25.544,25.51,-0.076,{"date":1608,"open":908,"high":1609,"low":908,"close":1609,"change":919,"percent_change":-6,"volume":712,"transactions":9,"vwap":1609},"2025-08-20",25.605,{"date":1611,"open":917,"high":917,"low":1612,"close":1612,"change":1206,"percent_change":1207,"volume":712,"transactions":9,"vwap":1612},"2025-08-19",25.606,{"date":1614,"open":1615,"high":1615,"low":704,"close":1616,"change":780,"percent_change":716,"volume":1617,"transactions":9,"vwap":1616},"2025-08-18",25.56,25.552,2900,{"date":1619,"open":1620,"high":1620,"low":1621,"close":917,"change":219,"percent_change":446,"volume":1461,"transactions":9,"vwap":917},"2025-08-15",25.62,25.58,{"date":1623,"open":916,"high":1114,"low":917,"close":686,"change":637,"percent_change":584,"volume":1306,"transactions":9,"vwap":686},"2025-08-14",{"date":1625,"open":1038,"high":1626,"low":1038,"close":1627,"change":280,"percent_change":706,"volume":1628,"transactions":9,"vwap":1627},"2025-08-13",25.69,25.679,2400,{"date":1630,"open":704,"high":693,"low":704,"close":693,"change":1631,"percent_change":689,"volume":812,"transactions":9,"vwap":693},"2025-08-12",0.014,{"date":1633,"open":700,"high":700,"low":695,"close":695,"change":279,"percent_change":280,"volume":724,"transactions":9,"vwap":695},"2025-08-11",{"date":1635,"open":700,"high":700,"low":1605,"close":704,"change":326,"percent_change":1636,"volume":807,"transactions":9,"vwap":704},"2025-08-08",-0.27,{"date":1638,"open":917,"high":917,"low":917,"close":917,"change":219,"percent_change":446,"volume":812,"transactions":9,"vwap":917},"2025-08-07",{"date":1640,"open":686,"high":686,"low":686,"close":686,"change":1641,"percent_change":486,"volume":659,"transactions":9,"vwap":686},"2025-08-06",0.009,{"date":1643,"open":1620,"high":1644,"low":1620,"close":1644,"change":888,"percent_change":503,"volume":712,"transactions":9,"vwap":1644},"2025-08-05",25.621,{"date":1646,"open":918,"high":918,"low":918,"close":918,"change":350,"percent_change":104,"volume":701,"transactions":9,"vwap":918},"2025-08-04",{"date":1648,"open":1615,"high":1574,"low":1615,"close":1574,"change":405,"percent_change":1649,"volume":659,"transactions":9,"vwap":1574},"2025-08-01",0.79,{"date":1651,"open":662,"high":662,"low":662,"close":662,"change":1652,"percent_change":1653,"volume":812,"transactions":9,"vwap":662},"2025-07-31",-0.088,-0.35,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":453,"volume":701,"transactions":9,"vwap":1656},"2025-07-30",25.488,-0.072,{"date":1659,"open":1615,"high":1615,"low":1615,"close":1615,"change":1660,"percent_change":49,"volume":812,"transactions":9,"vwap":1615},"2025-07-29",0.125,{"date":1662,"open":850,"high":710,"low":850,"close":850,"change":904,"percent_change":905,"volume":170,"transactions":9,"vwap":850},"2025-07-28",{"date":1664,"open":680,"high":680,"low":680,"close":680,"change":1665,"percent_change":723,"volume":775,"transactions":9,"vwap":680},"2025-07-25",0.055,{"date":1667,"open":1028,"high":1028,"low":1028,"close":1028,"change":1086,"percent_change":109,"volume":701,"transactions":9,"vwap":1028},"2025-07-24",{"date":1669,"open":771,"high":771,"low":1670,"close":1670,"change":743,"percent_change":744,"volume":712,"transactions":9,"vwap":1670},"2025-07-23",25.428,{"date":1672,"open":709,"high":1673,"low":709,"close":785,"change":1674,"percent_change":342,"volume":724,"transactions":9,"vwap":785},"2025-07-22",25.466,0.045,{"date":1676,"open":710,"high":710,"low":838,"close":838,"change":734,"percent_change":139,"volume":697,"transactions":9,"vwap":838},"2025-07-21",{"date":1678,"open":754,"high":810,"low":1679,"close":754,"change":486,"percent_change":487,"volume":1680,"transactions":9,"vwap":754},"2025-07-18",25.327,5200,{"date":1682,"open":641,"high":641,"low":1683,"close":641,"change":689,"percent_change":405,"volume":966,"transactions":9,"vwap":641},"2025-07-17",25.285,{"date":1685,"open":612,"high":613,"low":589,"close":604,"change":350,"percent_change":104,"volume":1628,"transactions":9,"vwap":604},"2025-07-16",{"date":1687,"open":641,"high":641,"low":834,"close":834,"change":851,"percent_change":852,"volume":697,"transactions":9,"vwap":834},"2025-07-15",{"date":1689,"open":655,"high":655,"low":612,"close":1025,"change":219,"percent_change":446,"volume":645,"transactions":9,"vwap":1025},"2025-07-14",{"date":1691,"open":642,"high":989,"low":641,"close":870,"change":883,"percent_change":545,"volume":1692,"transactions":9,"vwap":870},"2025-07-11",17300,{"date":1694,"open":670,"high":838,"low":1695,"close":838,"change":503,"percent_change":734,"volume":1628,"transactions":9,"vwap":838},"2025-07-10",25.354,{"date":1697,"open":1016,"high":1698,"low":989,"close":1698,"change":1486,"percent_change":1576,"volume":980,"transactions":9,"vwap":1698},"2025-07-09",25.39,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":730,"volume":841,"transactions":9,"vwap":1701},"2025-07-08",25.27,-0.085,{"date":1704,"open":662,"high":662,"low":988,"close":1705,"change":883,"percent_change":545,"volume":1461,"transactions":9,"vwap":1705},"2025-07-07",25.355,{"date":1707,"open":849,"high":727,"low":849,"close":727,"change":840,"percent_change":219,"volume":659,"transactions":9,"vwap":727},"2025-07-03",{"date":1709,"open":771,"high":1710,"low":772,"close":1710,"change":1711,"percent_change":438,"volume":1426,"transactions":9,"vwap":1710},"2025-07-02",25.476,-0.034,{"date":1713,"open":1714,"high":1605,"low":1715,"close":1605,"change":851,"percent_change":852,"volume":683,"transactions":9,"vwap":1605},"2025-07-01",25.465,25.434,{"date":1717,"open":1718,"high":1615,"low":946,"close":1615,"change":1486,"percent_change":1576,"volume":980,"transactions":9,"vwap":1615},"2025-06-30",25.505,{"date":1720,"open":946,"high":1605,"low":838,"close":710,"change":851,"percent_change":852,"volume":683,"transactions":9,"vwap":710},"2025-06-27",{"date":1722,"open":849,"high":720,"low":709,"close":720,"change":1040,"percent_change":149,"volume":1723,"transactions":9,"vwap":720},"2025-06-26",15400,{"date":1725,"open":839,"high":662,"low":839,"close":662,"change":219,"percent_change":446,"volume":1726,"transactions":9,"vwap":662},"2025-06-25",5800,{"date":1728,"open":670,"high":772,"low":670,"close":772,"change":856,"percent_change":706,"volume":1729,"transactions":9,"vwap":772},"2025-06-24",3700,{"date":1731,"open":988,"high":988,"low":1016,"close":1732,"change":1733,"percent_change":405,"volume":1729,"transactions":9,"vwap":1732},"2025-06-23",25.321,0.051,{"date":1735,"open":613,"high":1701,"low":613,"close":1701,"change":503,"percent_change":734,"volume":1729,"transactions":9,"vwap":1701},"2025-06-20",{"date":1737,"open":641,"high":989,"low":603,"close":612,"change":503,"percent_change":734,"volume":1738,"transactions":9,"vwap":612},"2025-06-18",11900,{"date":1740,"open":1741,"high":992,"low":589,"close":992,"change":459,"percent_change":184,"volume":879,"transactions":9,"vwap":992},"2025-06-17",25.165,{"date":1743,"open":834,"high":834,"low":589,"close":589,"change":1744,"percent_change":851,"volume":1745,"transactions":9,"vwap":589},"2025-06-16",-0.013,20100,{"date":1747,"open":635,"high":635,"low":1748,"close":1749,"change":1750,"percent_change":1186,"volume":1751,"transactions":9,"vwap":1749},"2025-06-13",25.14,25.173,-0.122,3900,{"date":1753,"open":641,"high":870,"low":641,"close":870,"change":923,"percent_change":1754,"volume":1755,"transactions":9,"vwap":870},"2025-06-12",0.46,6900,{"date":1757,"open":1758,"high":1759,"low":1748,"close":620,"change":1760,"percent_change":1467,"volume":1761,"transactions":9,"vwap":620},"2025-06-11",25.17,25.19,0.074,8700,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1586,"percent_change":734,"volume":1767,"transactions":9,"vwap":1766},"2025-06-10",25.15,25.09,25.106,10700,{"date":1769,"open":1770,"high":1765,"low":1771,"close":1772,"change":804,"percent_change":270,"volume":1447,"transactions":9,"vwap":1772},"2025-06-09",25.059999,25.049999,25.084999,{"date":1774,"open":1770,"high":1772,"low":1771,"close":1771,"change":446,"percent_change":494,"volume":1775,"transactions":9,"vwap":1771},"2025-06-06",53900,{"date":1777,"open":635,"high":1701,"low":372,"close":1778,"change":446,"percent_change":494,"volume":1779,"transactions":9,"vwap":1778},"2025-06-05",25.13,64800,{"date":175,"open":1778,"high":603,"low":1778,"close":603,"change":734,"percent_change":139,"volume":1781,"transactions":9,"vwap":603},42200]