[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHMU":3,"homepage-market-summary":29,"stock-historical-JHMU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHMU","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},"John Hancock Dynamic Municipal Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6928,0.91212,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.7,24.97,24.6,24.7905,-0.0905,-0.37,56978.1597,26.695,24.49,8563.93624714,9.5,2342,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},8168,2981384.061785,-2.06,"2025-04-22",[180,183,192,203,212,222,232,242,252,261,271,281,290,297,306,316,326,335,344,354,364,373,381,392,402,413,422,431,441,449,457,465,472,480,488,495,503,512,519,527,535,542,549,557,566,574,583,589,598,603,610,618,623,632,640,647,655,664,671,678,683,690,695,700,707,712,718,723,728,733,739,743,749,754,758,765,771,774,778,781,785,791,796,799,803,805,810,815,818,826,830,835,839,843,850,856,860,864,867,873,877,880,883,888,891,897,903,907,912,919,924,928,931,937,941,946,951,956,959,962,965,970,975,981,986,991,995,998,1005,1010,1013,1018,1023,1026,1031,1035,1041,1044,1048,1050,1053,1059,1062,1067,1072,1079,1084,1088,1093,1098,1104,1108,1114,1120,1123,1125,1131,1135,1139,1145,1148,1151,1155,1159,1164,1167,1172,1175,1177,1180,1185,1189,1194,1197,1200,1203,1207,1210,1214,1217,1220,1224,1228,1232,1236,1238,1243,1245,1249,1253,1257,1261,1264,1266,1269,1274,1278,1281,1284,1287,1291,1294,1298,1301,1303,1306,1311,1316,1320,1323,1326,1330,1333,1337,1339,1344,1346,1349,1351,1354,1359,1362,1365,1370,1373,1378,1380,1384,1387,1390,1392,1394,1397,1403,1405,1407,1410,1412,1415,1420,1423,1428,1432,1438,1442,1445,1450,1453,1455,1458,1460,1465,1468,1471,1475,1478,1481,1484,1486,1491,1494,1497,1501,1504,1506,1510,1515,1517,1522,1524,1527,1533,1540,1545,1549,1553,1558,1563,1568,1570,1573,1577,1581,1583,1586,1590,1594,1597,1599,1603,1607,1610,1612,1614,1617,1622,1625,1631,1636,1640,1644,1647,1650,1654,1659,1664,1667,1670,1673,1675,1678,1682,1684,1687,1689,1692,1696,1699,1704,1706,1708,1713,1715,1717,1719,1721,1724,1727,1731,1735,1739,1741,1743,1747,1750,1752,1755,1759,1762,1766,1769,1772,1776,1779,1782,1785,1789,1792,1797,1803,1805,1810,1814,1818,1821,1825,1827,1831,1833,1836,1841,1843,1847,1851,1855],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},120,24.6967,{"date":184,"open":185,"high":186,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",24.8,24.87,0.0662,0.27,421616.4841,30,24.8699,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",24.7224,24.73,24.67,24.7243,0.2243,0.92,26528.5101,145,24.7036,{"date":204,"open":205,"high":206,"low":25,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",24.5,24.53,-0.1197,-0.49,6471.5101,133,24.5101,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",24.58,24.6197,24.54,-0.1912,-0.77,20087.5101,70,24.5592,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",24.85,24.78,24.8109,-0.1115,-0.45,47094.5101,130,24.8412,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.945,24.92,24.9224,-0.0958,-0.38,526.5101,22,24.9334,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",25.14,24.94,25.0182,-0.1618,-0.64,9094.5501,48,25.0898,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",25.235,25.18,-0.0427,-0.17,10181.5491,60,25.2047,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",25.29,25.2,25.2227,-0.0073,-0.03,7177.5101,36,25.2355,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",25.3,25.215,25.23,-0.0678,-0.27,2711.5101,33,25.2655,{"date":282,"open":273,"high":273,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",25.26,25.2978,0.0728,0.29,2358.1215,31,25.2785,{"date":291,"open":273,"high":273,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":288,"vwap":296},"2026-09-16",25.225,-0.0353,-0.14,1368.1215,25.2838,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":257,"volume":303,"transactions":304,"vwap":305},"2026-09-15",25.3099,25.25,25.2603,-0.0434,3430.9319,49,25.27,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",25.35,25.4,25.3037,-0.0554,-0.22,15987.9319,78,25.3346,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",25.31,25.41,25.3591,0.1023,0.41,5302.4719,62,25.3504,{"date":327,"open":273,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",25.38,25.2568,-0.1779,-0.7,8457.9319,100,25.3358,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",25.55,25.4347,-0.1236,-0.48,2790.9319,28,25.5118,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",25.54,25.575,25.5583,-0.021,-0.08,11810.9999,41,25.5456,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",25.58,25.64,25.5793,0.0245,0.1,11612.9319,54,25.6141,{"date":365,"open":357,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",25.66,25.5548,-0.0276,-0.11,3322.9319,35,25.5826,{"date":374,"open":357,"high":357,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",25.5824,-0.0476,-0.19,1424.3089,37,25.6064,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",25.6999,25.71,25.585,25.63,-0.1054,-0.41,14669.9319,93,25.6486,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":259,"vwap":401},"2026-08-31",25.73,25.75,25.72,25.7354,-0.0189,-0.07,3412.9319,25.7334,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",25.76,25.79,25.74,25.7543,-0.0057,-0.02,6337.9319,108,25.7669,{"date":414,"open":415,"high":416,"low":394,"close":404,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",25.77,25.7965,-0.115,-0.44,15856.6879,68,25.7641,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":427,"percent_change":399,"volume":428,"transactions":429,"vwap":430},"2026-08-26",25.885,25.89,25.875,-0.0186,1392.9319,59,25.8935,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",25.9,25.93,25.8936,0.0336,0.13,3246.893319,47,25.9096,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",25.88,25.86,0,1150.9319,26,25.8773,{"date":450,"open":451,"high":451,"low":452,"close":444,"change":453,"percent_change":454,"volume":455,"transactions":269,"vwap":456},"2026-08-21",25.87,25.84,-0.0146,-0.06,3600.1699,25.8485,{"date":458,"open":425,"high":459,"low":451,"close":460,"change":461,"percent_change":377,"volume":462,"transactions":463,"vwap":464},"2026-08-20",25.92,25.8746,-0.0504,6186.9319,75,25.8919,{"date":466,"open":425,"high":467,"low":425,"close":468,"change":469,"percent_change":121,"volume":470,"transactions":447,"vwap":471},"2026-08-19",25.945,25.925,0.0651,2806.15332,25.9343,{"date":473,"open":444,"high":474,"low":452,"close":475,"change":476,"percent_change":377,"volume":477,"transactions":478,"vwap":479},"2026-08-18",25.8899,25.8599,-0.0501,2693.9319,44,25.8566,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":350,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",25.95,25.91,-0.31,539.9319,23,25.9284,{"date":489,"open":490,"high":491,"low":482,"close":491,"change":399,"percent_change":277,"volume":492,"transactions":493,"vwap":494},"2026-08-14",25.9692,25.99,10565.9319,121,25.9718,{"date":496,"open":497,"high":497,"low":498,"close":497,"change":499,"percent_change":286,"volume":500,"transactions":501,"vwap":502},"2026-08-13",26.06,26.04,0.0749,3004.121498,77,26.0501,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":64,"vwap":511},"2026-08-12",26.01,25.9703,25.9851,0.0285,0.11,1512.9381,25.9804,{"date":513,"open":491,"high":491,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":64,"vwap":518},"2026-08-11",25.9566,-0.0334,-0.13,730.1599,25.9603,{"date":520,"open":491,"high":521,"low":522,"close":491,"change":523,"percent_change":360,"volume":524,"transactions":525,"vwap":526},"2026-08-10",26.03,25.98,0.026,21065.0823,115,26.0094,{"date":528,"open":522,"high":522,"low":529,"close":530,"change":531,"percent_change":188,"volume":532,"transactions":533,"vwap":534},"2026-08-07",25.94,25.964,0.069,5523.1599,52,25.9559,{"date":536,"open":529,"high":529,"low":451,"close":537,"change":538,"percent_change":454,"volume":539,"transactions":540,"vwap":541},"2026-08-06",25.895,-0.015,3475.4899,45,25.8963,{"date":543,"open":434,"high":434,"low":443,"close":483,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",0.03,0.12,5286.1599,43,25.8942,{"date":550,"open":551,"high":443,"low":551,"close":443,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",25.8,0.02,0.08,5768.9917,32,25.8441,{"date":558,"open":559,"high":443,"low":560,"close":444,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",25.85,25.8399,0.05,0.19,37585.103109,191,25.8587,{"date":567,"open":551,"high":568,"low":395,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",25.81,-0.0651,-0.25,22028.2049,164,25.7818,{"date":575,"open":452,"high":443,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",25.82,25.8751,0.0021,0.01,12451.1599,128,25.8526,{"date":584,"open":425,"high":468,"low":585,"close":585,"change":586,"percent_change":340,"volume":587,"transactions":447,"vwap":588},"2026-07-29",25.873,-0.1244,1631.3229,25.9088,{"date":590,"open":522,"high":591,"low":482,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",26.07,25.9974,0.0524,0.2,16362.121539,90,25.9952,{"date":599,"open":522,"high":522,"low":459,"close":467,"change":600,"percent_change":121,"volume":601,"transactions":314,"vwap":602},"2026-07-27",0.065,14576.1599,25.9595,{"date":604,"open":443,"high":459,"low":443,"close":443,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",0.0435,0.17,6965.1599,63,25.9028,{"date":611,"open":612,"high":612,"low":551,"close":613,"change":614,"percent_change":418,"volume":615,"transactions":616,"vwap":617},"2026-07-23",25.96,25.8365,-0.1135,33090.1599,107,25.9259,{"date":619,"open":498,"high":498,"low":482,"close":482,"change":620,"percent_change":238,"volume":621,"transactions":352,"vwap":622},"2026-07-22",-0.0978,7617.1599,26.0186,{"date":624,"open":591,"high":625,"low":498,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",26.08,26.0478,-0.0556,-0.21,4605.1599,65,26.0492,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":294,"volume":637,"transactions":638,"vwap":639},"2026-07-20",26.11,26.1034,-0.0366,248.2269,24,26.1131,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":552,"volume":644,"transactions":645,"vwap":646},"2026-07-17",26.14,0.0049,36.1599,16,26.1391,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":447,"vwap":654},"2026-07-16",26.1565,26.1351,-0.0399,-0.15,686.1599,26.1443,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":257,"volume":662,"transactions":540,"vwap":663},"2026-07-15",26.205,26.2253,26.16,26.175,-0.0443,5368.1599,26.1862,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":509,"volume":669,"transactions":638,"vwap":670},"2026-07-14",26.22,26.2193,0.0293,617.1599,26.2103,{"date":672,"open":673,"high":674,"low":659,"close":673,"change":675,"percent_change":516,"volume":676,"transactions":420,"vwap":677},"2026-07-13",26.19,26.2199,-0.035,7953.1599,26.1991,{"date":679,"open":673,"high":680,"low":681,"close":680,"change":544,"percent_change":509,"volume":682,"transactions":9,"vwap":680},"2026-07-10",26.225,26.15,17100,{"date":684,"open":685,"high":685,"low":673,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-09",26.21,26.195,-0.025,-0.1,3100,{"date":691,"open":680,"high":680,"low":666,"close":666,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":666},"2026-07-08",-0.078,-0.3,300,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":277,"volume":694,"transactions":9,"vwap":698},"2026-07-07",26.322,26.298,-0.071,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-06",26.36,26.369,0.039,0.15,1200,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":445,"percent_change":445,"volume":711,"transactions":9,"vwap":710},"2026-07-02",26.31,26.33,600,{"date":713,"open":714,"high":710,"low":714,"close":710,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":710},"2026-07-01",26.27,0.011,0.04,2800,{"date":719,"open":720,"high":721,"low":709,"close":722,"change":349,"percent_change":350,"volume":173,"transactions":9,"vwap":722},"2026-06-30",26.35,26.357,26.319,{"date":724,"open":725,"high":720,"low":726,"close":725,"change":544,"percent_change":509,"volume":727,"transactions":9,"vwap":725},"2026-06-29",26.34,26.32,700,{"date":729,"open":730,"high":709,"low":731,"close":709,"change":732,"percent_change":312,"volume":706,"transactions":9,"vwap":709},"2026-06-26",26.28,26.26,-0.058,{"date":734,"open":735,"high":735,"low":702,"close":736,"change":737,"percent_change":561,"volume":738,"transactions":9,"vwap":736},"2026-06-25",26.37,26.368,0.013,1500,{"date":740,"open":725,"high":702,"low":725,"close":741,"change":716,"percent_change":705,"volume":742,"transactions":9,"vwap":741},"2026-06-24",26.355,900,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":111,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-23",26.338,26.315,-0.04,400,{"date":750,"open":751,"high":751,"low":709,"close":752,"change":753,"percent_change":409,"volume":727,"transactions":9,"vwap":752},"2026-06-22",26.346,26.325,-0.005,{"date":755,"open":720,"high":720,"low":710,"close":710,"change":545,"percent_change":756,"volume":757,"transactions":9,"vwap":710},"2026-06-18",0.46,5100,{"date":759,"open":760,"high":760,"low":761,"close":685,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":685},"2026-06-17",26.3,26.2,-0.075,-0.29,7400,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":552,"volume":173,"transactions":9,"vwap":769},"2026-06-16",26.29,26.295,26.285,0.005,{"date":772,"open":767,"high":767,"low":731,"close":730,"change":544,"percent_change":509,"volume":773,"transactions":9,"vwap":730},"2026-06-15",800,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":111,"percent_change":747,"volume":748,"transactions":9,"vwap":777},"2026-06-12",26.24,26.25,{"date":779,"open":761,"high":731,"low":761,"close":731,"change":561,"percent_change":562,"volume":780,"transactions":9,"vwap":731},"2026-06-11",2500,{"date":782,"open":776,"high":760,"low":673,"close":685,"change":783,"percent_change":257,"volume":784,"transactions":9,"vwap":685},"2026-06-10",-0.044,3800,{"date":786,"open":767,"high":767,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-09",26.254,0.019,0.07,200,{"date":792,"open":777,"high":777,"low":793,"close":794,"change":445,"percent_change":445,"volume":795,"transactions":9,"vwap":794},"2026-06-08",26.23,26.235,1400,{"date":797,"open":666,"high":731,"low":666,"close":794,"change":747,"percent_change":652,"volume":798,"transactions":9,"vwap":794},"2026-06-05",6100,{"date":800,"open":801,"high":801,"low":777,"close":801,"change":802,"percent_change":606,"volume":742,"transactions":9,"vwap":801},"2026-06-04",26.275,0.045,{"date":804,"open":777,"high":777,"low":793,"close":793,"change":409,"percent_change":350,"volume":694,"transactions":9,"vwap":793},"2026-06-03",{"date":806,"open":777,"high":714,"low":426,"close":777,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":777},"2026-06-02",0.041,0.16,8300,{"date":811,"open":659,"high":812,"low":659,"close":813,"change":788,"percent_change":789,"volume":814,"transactions":9,"vwap":813},"2026-06-01",26.212,26.209,1100,{"date":816,"open":680,"high":793,"low":673,"close":673,"change":579,"percent_change":716,"volume":817,"transactions":9,"vwap":673},"2026-05-29",7500,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":821},"2026-05-28",26.111,26.18,26.1,0.036,0.14,9800,{"date":827,"open":634,"high":828,"low":822,"close":828,"change":829,"percent_change":747,"volume":795,"transactions":9,"vwap":828},"2026-05-27",26.144,-0.011,{"date":831,"open":832,"high":761,"low":642,"close":833,"change":834,"percent_change":322,"volume":809,"transactions":9,"vwap":833},"2026-05-26",26.17,26.155,0.107,{"date":836,"open":591,"high":591,"low":837,"close":837,"change":838,"percent_change":437,"volume":780,"transactions":9,"vwap":837},"2026-05-22",26.048,0.033,{"date":840,"open":447,"high":841,"low":522,"close":841,"change":445,"percent_change":445,"volume":842,"transactions":9,"vwap":841},"2026-05-21",26.014999,1900,{"date":844,"open":845,"high":846,"low":845,"close":841,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":841},"2026-05-20",25.97,26.040001,0.086,0.33,11300,{"date":851,"open":482,"high":482,"low":483,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-19",25.929,-0.091,-0.35,4700,{"date":857,"open":858,"high":858,"low":491,"close":859,"change":770,"percent_change":552,"volume":711,"transactions":9,"vwap":859},"2026-05-18",26.049999,26.02,{"date":861,"open":505,"high":841,"low":845,"close":841,"change":862,"percent_change":340,"volume":863,"transactions":9,"vwap":841},"2026-05-15",-0.125,3600,{"date":865,"open":821,"high":821,"low":642,"close":642,"change":579,"percent_change":716,"volume":866,"transactions":9,"vwap":642},"2026-05-14",4400,{"date":868,"open":659,"high":659,"low":634,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-13",26.13,-0.041,-0.16,21200,{"date":874,"open":821,"high":821,"low":875,"close":875,"change":876,"percent_change":377,"volume":333,"transactions":9,"vwap":875},"2026-05-12",26.171,-0.049,{"date":878,"open":793,"high":777,"low":666,"close":666,"change":552,"percent_change":553,"volume":879,"transactions":9,"vwap":666},"2026-05-11",1600,{"date":881,"open":666,"high":666,"low":673,"close":761,"change":882,"percent_change":-6,"volume":879,"transactions":9,"vwap":761},"2026-05-08",-0.001,{"date":884,"open":666,"high":666,"low":673,"close":885,"change":886,"percent_change":409,"volume":887,"transactions":9,"vwap":885},"2026-05-07",26.201,-0.004,7000,{"date":889,"open":673,"high":666,"low":821,"close":657,"change":600,"percent_change":121,"volume":890,"transactions":9,"vwap":657},"2026-05-06",6700,{"date":892,"open":893,"high":659,"low":894,"close":642,"change":895,"percent_change":561,"volume":896,"transactions":9,"vwap":642},"2026-05-05",26.135,26.115,0.014,6200,{"date":898,"open":681,"high":659,"low":591,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-04",26.126,-0.014,-0.05,4100,{"date":904,"open":833,"high":821,"low":905,"close":642,"change":753,"percent_change":409,"volume":906,"transactions":9,"vwap":642},"2026-05-01",26.12,10900,{"date":908,"open":909,"high":909,"low":642,"close":909,"change":910,"percent_change":705,"volume":911,"transactions":9,"vwap":909},"2026-04-30",26.145,0.038,1800,{"date":913,"open":642,"high":642,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-29",26.098,26.107,-0.063,-0.24,2000,{"date":920,"open":821,"high":673,"low":642,"close":832,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":832},"2026-04-28",-0.124,-0.47,19700,{"date":925,"open":767,"high":926,"low":777,"close":926,"change":927,"percent_change":552,"volume":902,"transactions":9,"vwap":926},"2026-04-27",26.294,0.004,{"date":929,"open":709,"high":709,"low":767,"close":767,"change":930,"percent_change":552,"volume":748,"transactions":9,"vwap":767},"2026-04-24",0.006,{"date":932,"open":776,"high":767,"low":776,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-23",26.284,0.024,0.09,12300,{"date":938,"open":730,"high":730,"low":731,"close":731,"change":939,"percent_change":553,"volume":940,"transactions":9,"vwap":731},"2026-04-22",0.021,1300,{"date":942,"open":767,"high":746,"low":666,"close":943,"change":944,"percent_change":257,"volume":945,"transactions":9,"vwap":943},"2026-04-21",26.239,-0.045,22300,{"date":947,"open":730,"high":760,"low":948,"close":933,"change":949,"percent_change":579,"volume":950,"transactions":9,"vwap":933},"2026-04-20",26.265,0.003,10600,{"date":952,"open":776,"high":726,"low":776,"close":953,"change":954,"percent_change":955,"volume":887,"transactions":9,"vwap":953},"2026-04-17",26.281,0.081,0.31,{"date":957,"open":821,"high":958,"low":821,"close":761,"change":579,"percent_change":716,"volume":906,"transactions":9,"vwap":761},"2026-04-16",26.229,{"date":960,"open":673,"high":685,"low":659,"close":673,"change":961,"percent_change":350,"volume":706,"transactions":9,"vwap":673},"2026-04-15",-0.022,{"date":963,"open":673,"high":666,"low":821,"close":812,"change":445,"percent_change":445,"volume":964,"transactions":9,"vwap":812},"2026-04-14",4600,{"date":966,"open":967,"high":812,"low":967,"close":812,"change":968,"percent_change":824,"volume":969,"transactions":9,"vwap":812},"2026-04-13",26.186,0.037,5800,{"date":971,"open":972,"high":972,"low":660,"close":660,"change":973,"percent_change":871,"volume":974,"transactions":9,"vwap":660},"2026-04-10",26.226,-0.043,6300,{"date":976,"open":685,"high":666,"low":685,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-09",26.218,0.058,0.22,2200,{"date":982,"open":983,"high":983,"low":659,"close":659,"change":984,"percent_change":121,"volume":985,"transactions":9,"vwap":659},"2026-04-08",26.215,0.066,5300,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":984,"percent_change":121,"volume":896,"transactions":9,"vwap":990},"2026-04-07",26.025,26.094999,26.094,{"date":992,"open":846,"high":846,"low":447,"close":993,"change":961,"percent_change":350,"volume":994,"transactions":9,"vwap":993},"2026-04-06",26.028,5200,{"date":996,"open":997,"high":858,"low":997,"close":858,"change":930,"percent_change":552,"volume":173,"transactions":9,"vwap":858},"2026-04-02",26.0049992,{"date":999,"open":1000,"high":858,"low":1001,"close":1002,"change":1003,"percent_change":848,"volume":1004,"transactions":9,"vwap":1002},"2026-04-01",26.030001,26.0060005,26.044001,0.085,6000,{"date":1006,"open":845,"high":491,"low":434,"close":1007,"change":1008,"percent_change":606,"volume":1009,"transactions":9,"vwap":1007},"2026-03-31",25.959,0.044,10400,{"date":1011,"open":434,"high":434,"low":425,"close":1012,"change":789,"percent_change":188,"volume":964,"transactions":9,"vwap":1012},"2026-03-30",25.915,{"date":1014,"open":395,"high":1015,"low":395,"close":1015,"change":1016,"percent_change":1017,"volume":773,"transactions":9,"vwap":1015},"2026-03-27",25.845,-0.072,-0.28,{"date":1019,"open":522,"high":522,"low":483,"close":1020,"change":1021,"percent_change":570,"volume":1022,"transactions":9,"vwap":1020},"2026-03-26",25.917,-0.064,17300,{"date":1024,"open":846,"high":846,"low":459,"close":1025,"change":807,"percent_change":808,"volume":798,"transactions":9,"vwap":1025},"2026-03-25",25.981,{"date":1027,"open":858,"high":858,"low":529,"close":529,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":529},"2026-03-24",-0.185,-0.71,6600,{"date":1032,"open":681,"high":761,"low":905,"close":1033,"change":704,"percent_change":705,"volume":1034,"transactions":9,"vwap":1033},"2026-03-23",26.125,12000,{"date":1036,"open":761,"high":685,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-03-20",26.086,-0.204,-0.78,3200,{"date":1042,"open":767,"high":709,"low":731,"close":767,"change":1043,"percent_change":544,"volume":738,"transactions":9,"vwap":767},"2026-03-19",0.009,{"date":1045,"open":726,"high":702,"low":714,"close":953,"change":1046,"percent_change":267,"volume":1047,"transactions":9,"vwap":953},"2026-03-18",-0.009,8400,{"date":1049,"open":726,"high":726,"low":714,"close":767,"change":901,"percent_change":377,"volume":689,"transactions":9,"vwap":767},"2026-03-17",{"date":1051,"open":725,"high":725,"low":726,"close":725,"change":770,"percent_change":552,"volume":1052,"transactions":9,"vwap":725},"2026-03-16",6500,{"date":1054,"open":726,"high":720,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":964,"transactions":9,"vwap":1056},"2026-03-13",26.305,26.335,0.055,0.21,{"date":1060,"open":702,"high":702,"low":714,"close":730,"change":1061,"percent_change":854,"volume":879,"transactions":9,"vwap":730},"2026-03-12",-0.092,{"date":1063,"open":1064,"high":1064,"low":720,"close":1065,"change":916,"percent_change":917,"volume":1066,"transactions":9,"vwap":1065},"2026-03-11",26.42,26.372,500,{"date":1068,"open":1064,"high":1069,"low":1070,"close":1071,"change":783,"percent_change":257,"volume":764,"transactions":9,"vwap":1071},"2026-03-10",26.45,26.41,26.435,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":606,"volume":738,"transactions":9,"vwap":1077},"2026-03-09",26.43,26.48,26.391,26.479,0.046,{"date":1080,"open":1081,"high":1081,"low":725,"close":1082,"change":1083,"percent_change":294,"volume":985,"transactions":9,"vwap":1082},"2026-03-06",26.44,26.433,-0.037,{"date":1085,"open":1074,"high":1086,"low":1074,"close":1086,"change":886,"percent_change":409,"volume":1087,"transactions":9,"vwap":1086},"2026-03-05",26.47,4800,{"date":1089,"open":1075,"high":1090,"low":1091,"close":1091,"change":927,"percent_change":552,"volume":1092,"transactions":9,"vwap":1091},"2026-03-04",26.52,26.474,2900,{"date":1094,"open":1095,"high":1096,"low":1069,"close":1086,"change":1097,"percent_change":763,"volume":1030,"transactions":9,"vwap":1086},"2026-03-03",26.485,26.507,-0.076,{"date":1099,"open":1100,"high":1100,"low":1090,"close":1101,"change":1102,"percent_change":22,"volume":1103,"transactions":9,"vwap":1101},"2026-03-02",26.62,26.546,-0.098,8000,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":829,"percent_change":747,"volume":706,"transactions":9,"vwap":1107},"2026-02-27",26.67,26.644,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":544,"percent_change":509,"volume":784,"transactions":9,"vwap":1113},"2026-02-26",26.66,26.68,26.61,26.655,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":628,"volume":748,"transactions":9,"vwap":1118},"2026-02-25",26.63,26.65,26.625,-0.055,{"date":1121,"open":1117,"high":24,"low":1117,"close":1111,"change":1057,"percent_change":1058,"volume":1122,"transactions":9,"vwap":1111},"2026-02-24",2600,{"date":1124,"open":1117,"high":1117,"low":1112,"close":1118,"change":753,"percent_change":409,"volume":711,"transactions":9,"vwap":1118},"2026-02-23",{"date":1126,"open":1127,"high":1128,"low":1129,"close":1116,"change":753,"percent_change":409,"volume":1130,"transactions":9,"vwap":1116},"2026-02-20",26.64,26.645,26.6,11600,{"date":1132,"open":1116,"high":1117,"low":1116,"close":1133,"change":770,"percent_change":552,"volume":1134,"transactions":9,"vwap":1133},"2026-02-19",26.635,3300,{"date":1136,"open":1137,"high":1127,"low":1137,"close":1116,"change":1138,"percent_change":106,"volume":890,"transactions":9,"vwap":1116},"2026-02-18",26.59,0.015,{"date":1140,"open":1141,"high":1100,"low":1142,"close":1143,"change":930,"percent_change":552,"volume":1144,"transactions":9,"vwap":1143},"2026-02-17",26.595,26.56,26.615,11700,{"date":1146,"open":1112,"high":1100,"low":1147,"close":1147,"change":1043,"percent_change":544,"volume":727,"transactions":9,"vwap":1147},"2026-02-13",26.609,{"date":1149,"open":1150,"high":1129,"low":1142,"close":1129,"change":360,"percent_change":146,"volume":717,"transactions":9,"vwap":1129},"2026-02-12",26.58,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":349,"percent_change":350,"volume":727,"transactions":9,"vwap":1154},"2026-02-11",26.49,26.5,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":927,"percent_change":552,"volume":817,"transactions":9,"vwap":1158},"2026-02-10",26.569,26.521,{"date":1160,"open":1161,"high":1090,"low":1161,"close":1162,"change":1163,"percent_change":286,"volume":863,"transactions":9,"vwap":1162},"2026-02-09",26.46,26.517,0.077,{"date":1165,"open":1166,"high":1161,"low":1081,"close":1081,"change":783,"percent_change":257,"volume":964,"transactions":9,"vwap":1081},"2026-02-06",26.445,{"date":1168,"open":1154,"high":1154,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":974,"transactions":9,"vwap":1169},"2026-02-05",26.484,0.104,0.39,{"date":1173,"open":1070,"high":1064,"low":1174,"close":1174,"change":267,"percent_change":369,"volume":863,"transactions":9,"vwap":1174},"2026-02-04",26.38,{"date":1176,"open":1070,"high":1070,"low":1070,"close":1070,"change":445,"percent_change":445,"volume":333,"transactions":9,"vwap":1070},"2026-02-03",{"date":1178,"open":1064,"high":1064,"low":1070,"close":1070,"change":445,"percent_change":445,"volume":1179,"transactions":9,"vwap":1070},"2026-02-02",3500,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1070,"change":1057,"percent_change":1058,"volume":1184,"transactions":9,"vwap":1070},"2026-01-30",26.425,26.4,3700,{"date":1186,"open":735,"high":735,"low":720,"close":741,"change":1187,"percent_change":1188,"volume":940,"transactions":9,"vwap":741},"2026-01-29",-0.031,-0.12,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":516,"volume":918,"transactions":9,"vwap":1192},"2026-01-28",26.345,26.386,-0.034,{"date":1195,"open":1064,"high":1196,"low":1183,"close":1064,"change":802,"percent_change":606,"volume":1004,"transactions":9,"vwap":1064},"2026-01-27",26.437,{"date":1198,"open":735,"high":1064,"low":735,"close":1199,"change":934,"percent_change":935,"volume":1179,"transactions":9,"vwap":1199},"2026-01-26",26.375,{"date":1201,"open":1174,"high":1174,"low":1202,"close":1202,"change":823,"percent_change":824,"volume":1066,"transactions":9,"vwap":1202},"2026-01-23",26.351,{"date":1204,"open":726,"high":710,"low":746,"close":746,"change":1205,"percent_change":1206,"volume":795,"transactions":9,"vwap":746},"2026-01-22",-0.095,-0.36,{"date":1208,"open":710,"high":1070,"low":1209,"close":1070,"change":360,"percent_change":146,"volume":1052,"transactions":9,"vwap":1070},"2026-01-21",26.313,{"date":1211,"open":714,"high":726,"low":1212,"close":709,"change":675,"percent_change":516,"volume":1213,"transactions":9,"vwap":709},"2026-01-20",26.255,4500,{"date":1215,"open":1216,"high":1216,"low":725,"close":1191,"change":445,"percent_change":445,"volume":773,"transactions":9,"vwap":1191},"2026-01-16",26.39,{"date":1218,"open":735,"high":735,"low":710,"close":1191,"change":267,"percent_change":369,"volume":1219,"transactions":9,"vwap":1191},"2026-01-15",4000,{"date":1221,"open":1191,"high":1174,"low":1222,"close":1199,"change":704,"percent_change":705,"volume":1223,"transactions":9,"vwap":1199},"2026-01-14",26.331,2100,{"date":1225,"open":726,"high":702,"low":726,"close":1226,"change":1227,"percent_change":979,"volume":1040,"transactions":9,"vwap":1226},"2026-01-13",26.336,0.057,{"date":1229,"open":714,"high":730,"low":731,"close":1230,"change":1119,"percent_change":628,"volume":1231,"transactions":9,"vwap":1230},"2026-01-12",26.279,3400,{"date":1233,"open":710,"high":725,"low":767,"close":1234,"change":1235,"percent_change":141,"volume":1066,"transactions":9,"vwap":1234},"2026-01-09",26.334,0.084,{"date":1237,"open":767,"high":767,"low":777,"close":777,"change":1083,"percent_change":294,"volume":727,"transactions":9,"vwap":777},"2026-01-08",{"date":1239,"open":1212,"high":767,"low":777,"close":1240,"change":1241,"percent_change":955,"volume":1242,"transactions":9,"vwap":1240},"2026-01-07",26.287,0.082,12100,{"date":1244,"open":761,"high":657,"low":659,"close":657,"change":552,"percent_change":553,"volume":1092,"transactions":9,"vwap":657},"2026-01-06",{"date":1246,"open":761,"high":761,"low":681,"close":1247,"change":1248,"percent_change":445,"volume":717,"transactions":9,"vwap":1247},"2026-01-05",26.185,0.001,{"date":1250,"open":642,"high":685,"low":642,"close":1251,"change":934,"percent_change":935,"volume":1252,"transactions":9,"vwap":1251},"2026-01-02",26.184,2700,{"date":1254,"open":869,"high":673,"low":869,"close":659,"change":1255,"percent_change":544,"volume":1256,"transactions":9,"vwap":659},"2025-12-31",0.007,4900,{"date":1258,"open":869,"high":659,"low":869,"close":1259,"change":1260,"percent_change":509,"volume":814,"transactions":9,"vwap":1259},"2025-12-30",26.153,0.028,{"date":1262,"open":634,"high":681,"low":634,"close":1033,"change":1205,"percent_change":1206,"volume":1263,"transactions":9,"vwap":1033},"2025-12-29",13500,{"date":1265,"open":659,"high":666,"low":659,"close":666,"change":901,"percent_change":377,"volume":738,"transactions":9,"vwap":666},"2025-12-26",{"date":1267,"open":777,"high":714,"low":958,"close":714,"change":1268,"percent_change":562,"volume":863,"transactions":9,"vwap":714},"2025-12-24",0.049,{"date":1270,"open":1271,"high":776,"low":1271,"close":1272,"change":939,"percent_change":553,"volume":1273,"transactions":9,"vwap":1272},"2025-12-23",26.204,26.221,23600,{"date":1275,"open":666,"high":1276,"low":761,"close":761,"change":927,"percent_change":552,"volume":1277,"transactions":9,"vwap":761},"2025-12-22",26.299,24400,{"date":1279,"open":761,"high":666,"low":1280,"close":1280,"change":886,"percent_change":409,"volume":784,"transactions":9,"vwap":1280},"2025-12-19",26.196,{"date":1282,"open":731,"high":731,"low":761,"close":761,"change":1283,"percent_change":360,"volume":773,"transactions":9,"vwap":761},"2025-12-18",0.025,{"date":1285,"open":1286,"high":660,"low":659,"close":660,"change":675,"percent_change":516,"volume":1134,"transactions":9,"vwap":660},"2025-12-17",26.163,{"date":1288,"open":1289,"high":685,"low":821,"close":685,"change":600,"percent_change":121,"volume":1290,"transactions":9,"vwap":685},"2025-12-16",26.199,6900,{"date":1292,"open":642,"high":821,"low":869,"close":909,"change":349,"percent_change":350,"volume":1293,"transactions":9,"vwap":909},"2025-12-15",23500,{"date":1295,"open":875,"high":875,"low":681,"close":1296,"change":538,"percent_change":454,"volume":1297,"transactions":9,"vwap":1296},"2025-12-12",26.166,2300,{"date":1299,"open":793,"high":793,"low":832,"close":1300,"change":753,"percent_change":409,"volume":1219,"transactions":9,"vwap":1300},"2025-12-11",26.181,{"date":1302,"open":832,"high":967,"low":832,"close":967,"change":968,"percent_change":824,"volume":333,"transactions":9,"vwap":967},"2025-12-10",{"date":1304,"open":681,"high":821,"low":642,"close":1305,"change":409,"percent_change":350,"volume":738,"transactions":9,"vwap":1305},"2025-12-09",26.149,{"date":1307,"open":681,"high":1308,"low":905,"close":1308,"change":1309,"percent_change":409,"volume":1310,"transactions":9,"vwap":1308},"2025-12-08",26.169,-0.006,3000,{"date":1312,"open":1313,"high":660,"low":1314,"close":660,"change":1315,"percent_change":789,"volume":748,"transactions":9,"vwap":660},"2025-12-05",26.168,26.165,0.018,{"date":1317,"open":642,"high":832,"low":893,"close":1318,"change":1319,"percent_change":267,"volume":1297,"transactions":9,"vwap":1318},"2025-12-04",26.157,-0.008,{"date":1321,"open":657,"high":657,"low":681,"close":1314,"change":552,"percent_change":553,"volume":1322,"transactions":9,"vwap":1314},"2025-12-03",94000,{"date":1324,"open":681,"high":659,"low":1325,"close":909,"change":267,"percent_change":369,"volume":173,"transactions":9,"vwap":909},"2025-12-02",26.133,{"date":1327,"open":673,"high":685,"low":1328,"close":660,"change":399,"percent_change":277,"volume":1329,"transactions":9,"vwap":660},"2025-12-01",26.151,2400,{"date":1331,"open":943,"high":1332,"low":793,"close":1332,"change":1255,"percent_change":544,"volume":773,"transactions":9,"vwap":1332},"2025-11-28",26.245,{"date":1334,"open":761,"high":1335,"low":686,"close":1335,"change":1260,"percent_change":509,"volume":1336,"transactions":9,"vwap":1335},"2025-11-26",26.238,9300,{"date":1338,"open":666,"high":666,"low":673,"close":685,"change":788,"percent_change":789,"volume":727,"transactions":9,"vwap":685},"2025-11-25",{"date":1340,"open":1271,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":652,"volume":1329,"transactions":9,"vwap":1342},"2025-11-24",26.216,26.191,-0.039,{"date":1345,"open":731,"high":731,"low":793,"close":793,"change":895,"percent_change":561,"volume":1134,"transactions":9,"vwap":793},"2025-11-21",{"date":1347,"open":714,"high":714,"low":1341,"close":1341,"change":715,"percent_change":716,"volume":1348,"transactions":9,"vwap":1341},"2025-11-20",1700,{"date":1350,"open":714,"high":714,"low":761,"close":657,"change":901,"percent_change":377,"volume":764,"transactions":9,"vwap":657},"2025-11-19",{"date":1352,"open":776,"high":731,"low":793,"close":1212,"change":823,"percent_change":824,"volume":1353,"transactions":9,"vwap":1212},"2025-11-18",13600,{"date":1355,"open":714,"high":714,"low":983,"close":1356,"change":1357,"percent_change":1058,"volume":1358,"transactions":9,"vwap":1356},"2025-11-17",26.219,0.054,25200,{"date":1360,"open":725,"high":725,"low":1314,"close":1314,"change":1361,"percent_change":570,"volume":1184,"transactions":9,"vwap":1314},"2025-11-14",-0.065,{"date":1363,"open":777,"high":777,"low":793,"close":793,"change":886,"percent_change":409,"volume":1364,"transactions":9,"vwap":793},"2025-11-13",9100,{"date":1366,"open":714,"high":714,"low":1367,"close":1367,"change":1368,"percent_change":628,"volume":1369,"transactions":9,"vwap":1367},"2025-11-12",26.234,-0.056,5700,{"date":1371,"open":714,"high":767,"low":948,"close":767,"change":984,"percent_change":121,"volume":1372,"transactions":9,"vwap":767},"2025-11-11",3900,{"date":1374,"open":731,"high":731,"low":1375,"close":1376,"change":927,"percent_change":552,"volume":1377,"transactions":9,"vwap":1376},"2025-11-10",26.222,26.224,13000,{"date":1379,"open":793,"high":793,"low":685,"close":666,"change":552,"percent_change":553,"volume":784,"transactions":9,"vwap":666},"2025-11-07",{"date":1381,"open":983,"high":983,"low":761,"close":761,"change":106,"percent_change":1382,"volume":1383,"transactions":9,"vwap":761},"2025-11-06",0.23,64700,{"date":1385,"open":681,"high":1314,"low":642,"close":642,"change":944,"percent_change":257,"volume":1386,"transactions":9,"vwap":642},"2025-11-05",12700,{"date":1388,"open":1389,"high":1389,"low":1247,"close":1247,"change":1138,"percent_change":106,"volume":985,"transactions":9,"vwap":1247},"2025-11-04",26.208,{"date":1391,"open":666,"high":666,"low":832,"close":832,"change":579,"percent_change":716,"volume":173,"transactions":9,"vwap":832},"2025-11-03",{"date":1393,"open":666,"high":666,"low":659,"close":659,"change":544,"percent_change":509,"volume":798,"transactions":9,"vwap":659},"2025-10-31",{"date":1395,"open":681,"high":821,"low":989,"close":869,"change":1046,"percent_change":267,"volume":1396,"transactions":9,"vwap":869},"2025-10-30",5900,{"date":1398,"open":776,"high":777,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-10-29",26.139,-0.131,-0.5,12900,{"date":1404,"open":1174,"high":1174,"low":777,"close":714,"change":747,"percent_change":652,"volume":863,"transactions":9,"vwap":714},"2025-10-28",{"date":1406,"open":725,"high":725,"low":730,"close":709,"change":106,"percent_change":1382,"volume":1004,"transactions":9,"vwap":709},"2025-10-27",{"date":1408,"open":1070,"high":1070,"low":777,"close":777,"change":753,"percent_change":409,"volume":1409,"transactions":9,"vwap":777},"2025-10-24",14800,{"date":1411,"open":725,"high":725,"low":776,"close":1212,"change":267,"percent_change":369,"volume":896,"transactions":9,"vwap":1212},"2025-10-23",{"date":1413,"open":760,"high":760,"low":730,"close":769,"change":1414,"percent_change":808,"volume":1252,"transactions":9,"vwap":769},"2025-10-22",0.043,{"date":1416,"open":709,"high":709,"low":1417,"close":1417,"change":1418,"percent_change":579,"volume":1419,"transactions":9,"vwap":1417},"2025-10-21",26.242,0.002,38600,{"date":1421,"open":767,"high":767,"low":776,"close":776,"change":1422,"percent_change":106,"volume":711,"transactions":9,"vwap":776},"2025-10-20",0.017,{"date":1424,"open":793,"high":1425,"low":983,"close":1426,"change":737,"percent_change":561,"volume":1427,"transactions":9,"vwap":1426},"2025-10-17",26.232,26.223,4200,{"date":1429,"open":673,"high":1430,"low":673,"close":685,"change":882,"percent_change":-6,"volume":1431,"transactions":9,"vwap":685},"2025-10-16",26.213,11000,{"date":1433,"open":869,"high":794,"low":899,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-10-15",26.211,0.088,0.34,26600,{"date":1439,"open":905,"high":869,"low":905,"close":1440,"change":1441,"percent_change":267,"volume":748,"transactions":9,"vwap":1440},"2025-10-14",26.123,-0.007,{"date":1443,"open":905,"high":869,"low":1444,"close":869,"change":523,"percent_change":360,"volume":817,"transactions":9,"vwap":869},"2025-10-13",26.065001,{"date":1446,"open":846,"high":1447,"low":846,"close":1447,"change":1448,"percent_change":1382,"volume":1449,"transactions":9,"vwap":1447},"2025-10-10",26.104,0.061,16300,{"date":1451,"open":858,"high":591,"low":859,"close":1452,"change":1441,"percent_change":267,"volume":1310,"transactions":9,"vwap":1452},"2025-10-09",26.042999,{"date":1454,"open":822,"high":822,"low":858,"close":858,"change":409,"percent_change":350,"volume":738,"transactions":9,"vwap":858},"2025-10-08",{"date":1456,"open":591,"high":822,"low":858,"close":591,"change":1057,"percent_change":1058,"volume":1457,"transactions":9,"vwap":591},"2025-10-07",10200,{"date":1459,"open":505,"high":859,"low":505,"close":841,"change":687,"percent_change":688,"volume":748,"transactions":9,"vwap":841},"2025-10-06",{"date":1461,"open":1462,"high":1462,"low":1463,"close":846,"change":1138,"percent_change":106,"volume":1464,"transactions":9,"vwap":846},"2025-10-03",26.059999,26.024,8700,{"date":1466,"open":846,"high":846,"low":505,"close":988,"change":949,"percent_change":579,"volume":1467,"transactions":9,"vwap":988},"2025-10-02",7800,{"date":1469,"open":858,"high":858,"low":1470,"close":1470,"change":1422,"percent_change":789,"volume":790,"transactions":9,"vwap":1470},"2025-10-01",26.021999,{"date":1472,"open":859,"high":1462,"low":491,"close":997,"change":1473,"percent_change":509,"volume":1474,"transactions":9,"vwap":997},"2025-09-30",0.029,14100,{"date":1476,"open":491,"high":505,"low":845,"close":1477,"change":823,"percent_change":824,"volume":742,"transactions":9,"vwap":1477},"2025-09-29",25.976,{"date":1479,"open":612,"high":612,"low":529,"close":529,"change":1480,"percent_change":854,"volume":1066,"transactions":9,"vwap":529},"2025-09-26",-0.09,{"date":1482,"open":505,"high":659,"low":522,"close":1000,"change":409,"percent_change":350,"volume":1483,"transactions":9,"vwap":1000},"2025-09-25",73900,{"date":1485,"open":846,"high":858,"low":846,"close":858,"change":770,"percent_change":552,"volume":1066,"transactions":9,"vwap":858},"2025-09-24",{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":687,"percent_change":688,"volume":1134,"transactions":9,"vwap":1490},"2025-09-23",26.09,26.041,26.045,{"date":1492,"open":1488,"high":685,"low":858,"close":591,"change":111,"percent_change":747,"volume":1493,"transactions":9,"vwap":591},"2025-09-22",5000,{"date":1495,"open":625,"high":625,"low":858,"close":625,"change":1496,"percent_change":561,"volume":1066,"transactions":9,"vwap":625},"2025-09-19",0.012,{"date":1498,"open":1462,"high":1499,"low":1462,"close":1499,"change":1500,"percent_change":652,"volume":790,"transactions":9,"vwap":1499},"2025-09-18",26.068001,-0.038,{"date":1502,"open":846,"high":673,"low":846,"close":1503,"change":886,"percent_change":409,"volume":902,"transactions":9,"vwap":1503},"2025-09-17",26.106,{"date":1505,"open":642,"high":1305,"low":634,"close":634,"change":1283,"percent_change":360,"volume":780,"transactions":9,"vwap":634},"2025-09-16",{"date":1507,"open":634,"high":634,"low":1508,"close":1509,"change":910,"percent_change":705,"volume":1329,"transactions":9,"vwap":1509},"2025-09-15",26.076,26.084999,{"date":1511,"open":1462,"high":1462,"low":859,"close":1512,"change":1513,"percent_change":111,"volume":1514,"transactions":9,"vwap":1512},"2025-09-12",26.047001,-0.003,13400,{"date":1516,"open":1462,"high":1462,"low":1000,"close":858,"change":935,"percent_change":151,"volume":1464,"transactions":9,"vwap":858},"2025-09-11",{"date":1518,"open":1519,"high":447,"low":1519,"close":612,"change":1520,"percent_change":1436,"volume":1521,"transactions":9,"vwap":612},"2025-09-10",25.911,0.087,5600,{"date":1523,"open":491,"high":491,"low":444,"close":585,"change":949,"percent_change":579,"volume":173,"transactions":9,"vwap":585},"2025-09-09",{"date":1525,"open":451,"high":433,"low":444,"close":451,"change":935,"percent_change":151,"volume":1526,"transactions":9,"vwap":451},"2025-09-08",22500,{"date":1528,"open":1529,"high":1530,"low":404,"close":1530,"change":1531,"percent_change":1532,"volume":780,"transactions":9,"vwap":1530},"2025-09-05",25.775,25.78,0.153,0.6,{"date":1534,"open":386,"high":386,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-09-04",25.6,25.627,0.047,0.18,9600,{"date":1541,"open":337,"high":1542,"low":346,"close":356,"change":1543,"percent_change":286,"volume":1544,"transactions":9,"vwap":356},"2025-09-03",25.62,0.075,18600,{"date":1546,"open":346,"high":346,"low":1547,"close":1548,"change":870,"percent_change":871,"volume":855,"transactions":9,"vwap":1548},"2025-09-02",25.47,25.505,{"date":1550,"open":1551,"high":357,"low":1552,"close":1552,"change":930,"percent_change":552,"volume":1004,"transactions":9,"vwap":1552},"2025-08-29",25.56,25.546,{"date":1554,"open":1555,"high":1535,"low":1556,"close":346,"change":579,"percent_change":716,"volume":1557,"transactions":9,"vwap":346},"2025-08-28",25.544,25.52,55900,{"date":1559,"open":1556,"high":1560,"low":1561,"close":1562,"change":1119,"percent_change":628,"volume":1514,"transactions":9,"vwap":1562},"2025-08-27",25.59,25.51,25.53,{"date":1564,"open":1535,"high":1565,"low":1566,"close":385,"change":1138,"percent_change":106,"volume":1567,"transactions":9,"vwap":385},"2025-08-26",25.61,25.57,22100,{"date":1569,"open":356,"high":356,"low":1566,"close":1566,"change":409,"percent_change":350,"volume":1223,"transactions":9,"vwap":1566},"2025-08-25",{"date":1571,"open":1565,"high":1565,"low":1556,"close":1560,"change":553,"percent_change":955,"volume":1572,"transactions":9,"vwap":1560},"2025-08-22",11800,{"date":1574,"open":1575,"high":1562,"low":1547,"close":1561,"change":445,"percent_change":445,"volume":1576,"transactions":9,"vwap":1561},"2025-08-21",25.49,24000,{"date":1578,"open":1579,"high":346,"low":1561,"close":1561,"change":111,"percent_change":747,"volume":1580,"transactions":9,"vwap":1561},"2025-08-20",25.537,25700,{"date":1582,"open":1562,"high":1562,"low":1556,"close":1556,"change":579,"percent_change":716,"volume":1231,"transactions":9,"vwap":1556},"2025-08-19",{"date":1584,"open":1585,"high":1585,"low":1561,"close":1561,"change":544,"percent_change":545,"volume":773,"transactions":9,"vwap":1561},"2025-08-18",25.69,{"date":1587,"open":1575,"high":1575,"low":309,"close":1588,"change":445,"percent_change":445,"volume":1589,"transactions":9,"vwap":1588},"2025-08-15",25.48,11400,{"date":1591,"open":1588,"high":1588,"low":1588,"close":1588,"change":1592,"percent_change":1593,"volume":790,"transactions":9,"vwap":1588},"2025-08-14",-0.067,-0.26,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1422,"percent_change":789,"volume":333,"transactions":9,"vwap":1596},"2025-08-13",25.547,{"date":1598,"open":1535,"high":1535,"low":1588,"close":1562,"change":1309,"percent_change":409,"volume":742,"transactions":9,"vwap":1562},"2025-08-12",{"date":1600,"open":337,"high":337,"low":1601,"close":1602,"change":978,"percent_change":1382,"volume":773,"transactions":9,"vwap":1602},"2025-08-11",25.535,25.536,{"date":1604,"open":1547,"high":1588,"low":1547,"close":1605,"change":1606,"percent_change":369,"volume":748,"transactions":9,"vwap":1605},"2025-08-08",25.478,-0.027,{"date":1608,"open":1609,"high":1562,"low":1609,"close":1548,"change":445,"percent_change":445,"volume":711,"transactions":9,"vwap":1548},"2025-08-07",25.5,{"date":1611,"open":1609,"high":337,"low":1609,"close":1548,"change":675,"percent_change":294,"volume":711,"transactions":9,"vwap":1548},"2025-08-06",{"date":1613,"open":337,"high":1551,"low":346,"close":346,"change":552,"percent_change":553,"volume":940,"transactions":9,"vwap":346},"2025-08-05",{"date":1615,"open":1616,"high":1556,"low":1547,"close":1556,"change":1283,"percent_change":360,"volume":974,"transactions":9,"vwap":1556},"2025-08-04",25.495,{"date":1618,"open":1619,"high":1609,"low":1619,"close":1616,"change":1620,"percent_change":1621,"volume":717,"transactions":9,"vwap":1616},"2025-08-01",25.487,0.145,0.57,{"date":1623,"open":1624,"high":308,"low":1624,"close":308,"change":802,"percent_change":1538,"volume":748,"transactions":9,"vwap":308},"2025-07-31",25.344,{"date":1626,"open":1627,"high":1628,"low":305,"close":1629,"change":687,"percent_change":688,"volume":1630,"transactions":9,"vwap":1629},"2025-07-30",25.28,25.325,25.305,16500,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":454,"percent_change":917,"volume":1427,"transactions":9,"vwap":1635},"2025-07-29",25.37,25.32,25.33,{"date":1637,"open":319,"high":1638,"low":1639,"close":1639,"change":111,"percent_change":747,"volume":969,"transactions":9,"vwap":1639},"2025-07-28",25.43,25.39,{"date":1641,"open":1642,"high":1638,"low":1643,"close":309,"change":1422,"percent_change":789,"volume":964,"transactions":9,"vwap":309},"2025-07-25",25.402,25.395,{"date":1645,"open":318,"high":309,"low":318,"close":1646,"change":949,"percent_change":579,"volume":689,"transactions":9,"vwap":1646},"2025-07-24",25.383,{"date":1648,"open":328,"high":319,"low":1649,"close":328,"change":445,"percent_change":445,"volume":1364,"transactions":9,"vwap":328},"2025-07-23",25.365,{"date":1651,"open":328,"high":1652,"low":328,"close":328,"change":579,"percent_change":716,"volume":1653,"transactions":9,"vwap":328},"2025-07-22",25.42,15900,{"date":1655,"open":1638,"high":1656,"low":1633,"close":1633,"change":1657,"percent_change":606,"volume":1658,"transactions":9,"vwap":1633},"2025-07-21",25.45,0.042,10700,{"date":1660,"open":1634,"high":1661,"low":318,"close":1662,"change":1441,"percent_change":267,"volume":1663,"transactions":9,"vwap":1662},"2025-07-18",25.34,25.328,25500,{"date":1665,"open":1634,"high":1666,"low":1634,"close":1666,"change":1021,"percent_change":570,"volume":790,"transactions":9,"vwap":1666},"2025-07-17",25.335,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":349,"percent_change":350,"volume":790,"transactions":9,"vwap":1669},"2025-07-16",25.399,{"date":1671,"open":1672,"high":1588,"low":1652,"close":1652,"change":454,"percent_change":917,"volume":896,"transactions":9,"vwap":1652},"2025-07-15",25.475,{"date":1674,"open":1547,"high":1588,"low":1547,"close":1588,"change":409,"percent_change":350,"volume":969,"transactions":9,"vwap":1588},"2025-07-14",{"date":1676,"open":1575,"high":1609,"low":1575,"close":1609,"change":732,"percent_change":1677,"volume":1066,"transactions":9,"vwap":1609},"2025-07-11",-0.23,{"date":1679,"open":337,"high":1680,"low":337,"close":1680,"change":1681,"percent_change":111,"volume":694,"transactions":9,"vwap":1680},"2025-07-10",25.558,-0.002,{"date":1683,"open":346,"high":1551,"low":346,"close":1551,"change":802,"percent_change":1538,"volume":980,"transactions":9,"vwap":1551},"2025-07-09",{"date":1685,"open":346,"high":346,"low":1561,"close":1686,"change":687,"percent_change":688,"volume":757,"transactions":9,"vwap":1686},"2025-07-08",25.515,{"date":1688,"open":346,"high":1566,"low":1547,"close":346,"change":445,"percent_change":445,"volume":863,"transactions":9,"vwap":346},"2025-07-07",{"date":1690,"open":337,"high":1691,"low":346,"close":346,"change":409,"percent_change":350,"volume":727,"transactions":9,"vwap":346},"2025-07-03",25.555,{"date":1693,"open":1694,"high":1551,"low":1695,"close":1551,"change":445,"percent_change":445,"volume":1353,"transactions":9,"vwap":1551},"2025-07-02",25.542,25.46,{"date":1697,"open":337,"high":1560,"low":337,"close":1551,"change":1043,"percent_change":716,"volume":1698,"transactions":9,"vwap":1551},"2025-07-01",20800,{"date":1700,"open":1556,"high":1701,"low":1686,"close":1701,"change":1702,"percent_change":594,"volume":1703,"transactions":9,"vwap":1701},"2025-06-30",25.551,0.051,6400,{"date":1705,"open":1616,"high":1556,"low":1695,"close":1609,"change":445,"percent_change":445,"volume":1402,"transactions":9,"vwap":1609},"2025-06-27",{"date":1707,"open":1575,"high":1548,"low":309,"close":1609,"change":870,"percent_change":871,"volume":849,"transactions":9,"vwap":1609},"2025-06-26",{"date":1709,"open":1566,"high":1566,"low":1562,"close":1710,"change":1711,"percent_change":399,"volume":1712,"transactions":9,"vwap":1710},"2025-06-25",25.541,-0.019,7700,{"date":1714,"open":346,"high":1551,"low":346,"close":1551,"change":552,"percent_change":553,"volume":173,"transactions":9,"vwap":1551},"2025-06-24",{"date":1716,"open":1551,"high":1551,"low":346,"close":346,"change":716,"percent_change":808,"volume":940,"transactions":9,"vwap":346},"2025-06-23",{"date":1718,"open":1588,"high":1561,"low":1588,"close":1609,"change":445,"percent_change":445,"volume":738,"transactions":9,"vwap":1609},"2025-06-20",{"date":1720,"open":1561,"high":337,"low":1575,"close":1609,"change":538,"percent_change":454,"volume":1336,"transactions":9,"vwap":1609},"2025-06-18",{"date":1722,"open":1561,"high":1562,"low":1561,"close":1686,"change":1723,"percent_change":824,"volume":918,"transactions":9,"vwap":1686},"2025-06-17",0.035,{"date":1725,"open":1609,"high":1609,"low":1695,"close":1588,"change":1138,"percent_change":106,"volume":1726,"transactions":9,"vwap":1588},"2025-06-16",14700,{"date":1728,"open":1609,"high":1609,"low":1729,"close":1729,"change":1500,"percent_change":652,"volume":1730,"transactions":9,"vwap":1729},"2025-06-13",25.465,19400,{"date":1732,"open":1609,"high":1561,"low":1733,"close":1734,"change":935,"percent_change":151,"volume":863,"transactions":9,"vwap":1734},"2025-06-12",25.489,25.503,{"date":1736,"open":1575,"high":1575,"low":1737,"close":1738,"change":838,"percent_change":437,"volume":980,"transactions":9,"vwap":1738},"2025-06-11",25.403,25.413,{"date":1740,"open":1575,"high":1575,"low":1649,"close":328,"change":111,"percent_change":747,"volume":918,"transactions":9,"vwap":328},"2025-06-10",{"date":1742,"open":328,"high":319,"low":328,"close":1639,"change":1723,"percent_change":824,"volume":1310,"transactions":9,"vwap":1639},"2025-06-09",{"date":1744,"open":328,"high":328,"low":1745,"close":1745,"change":762,"percent_change":763,"volume":1746,"transactions":9,"vwap":1745},"2025-06-06",25.355,13300,{"date":1748,"open":1749,"high":1695,"low":1652,"close":1638,"change":544,"percent_change":545,"volume":1252,"transactions":9,"vwap":1638},"2025-06-05",25.445,{"date":1751,"open":309,"high":1638,"low":1639,"close":309,"change":561,"percent_change":594,"volume":1231,"transactions":9,"vwap":309},"2025-06-04",{"date":1753,"open":1634,"high":308,"low":263,"close":308,"change":544,"percent_change":545,"volume":1754,"transactions":9,"vwap":308},"2025-06-03",9500,{"date":1756,"open":1661,"high":1661,"low":263,"close":1634,"change":901,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1634},"2025-06-02",-0.2,7900,{"date":1760,"open":1761,"high":1633,"low":1661,"close":1633,"change":267,"percent_change":1188,"volume":1242,"transactions":9,"vwap":1633},"2025-05-30",25.36,{"date":1763,"open":1764,"high":309,"low":1764,"close":309,"change":1138,"percent_change":106,"volume":1765,"transactions":9,"vwap":309},"2025-05-29",25.349,12800,{"date":1767,"open":1633,"high":1768,"low":308,"close":1768,"change":862,"percent_change":208,"volume":1179,"transactions":9,"vwap":1768},"2025-05-28",25.385,{"date":1770,"open":1556,"high":1556,"low":1575,"close":1561,"change":1771,"percent_change":322,"volume":773,"transactions":9,"vwap":1561},"2025-05-27",0.103,{"date":1773,"open":1774,"high":319,"low":1775,"close":1775,"change":1496,"percent_change":561,"volume":940,"transactions":9,"vwap":1775},"2025-05-23",25.408,25.407,{"date":1777,"open":1635,"high":1638,"low":1635,"close":1643,"change":1138,"percent_change":106,"volume":1778,"transactions":9,"vwap":1643},"2025-05-22",20700,{"date":1780,"open":1656,"high":1695,"low":1633,"close":328,"change":516,"percent_change":1781,"volume":795,"transactions":9,"vwap":328},"2025-05-21",-0.51,{"date":1783,"open":1609,"high":1562,"low":1609,"close":1561,"change":1083,"percent_change":294,"volume":1784,"transactions":9,"vwap":1561},"2025-05-20",21800,{"date":1786,"open":1656,"high":337,"low":319,"close":1596,"change":1787,"percent_change":399,"volume":1788,"transactions":9,"vwap":1596},"2025-05-19",-0.018,13200,{"date":1790,"open":1566,"high":1566,"low":1562,"close":1791,"change":802,"percent_change":1538,"volume":1179,"transactions":9,"vwap":1791},"2025-05-16",25.565,{"date":1793,"open":1794,"high":1551,"low":1575,"close":1556,"change":1795,"percent_change":1796,"volume":1256,"transactions":9,"vwap":1556},"2025-05-15",25.554,0.092,0.36,{"date":1798,"open":1799,"high":1799,"low":1639,"close":1800,"change":1801,"percent_change":1802,"volume":879,"transactions":9,"vwap":1800},"2025-05-14",25.431,25.428,-0.082,-0.32,{"date":1804,"open":1609,"high":1561,"low":1547,"close":1561,"change":1008,"percent_change":606,"volume":842,"transactions":9,"vwap":1561},"2025-05-13",{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":949,"percent_change":579,"volume":738,"transactions":9,"vwap":1808},"2025-05-12",25.425,25.466,25.416,{"date":1811,"open":1609,"high":1561,"low":1812,"close":1813,"change":1422,"percent_change":789,"volume":863,"transactions":9,"vwap":1813},"2025-05-09",25.345,25.463,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1021,"percent_change":570,"volume":742,"transactions":9,"vwap":1817},"2025-05-08",25.524,25.446,{"date":1819,"open":1542,"high":1542,"low":1575,"close":1561,"change":544,"percent_change":545,"volume":1820,"transactions":9,"vwap":1561},"2025-05-07",7600,{"date":1822,"open":318,"high":1588,"low":318,"close":1588,"change":509,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1588},"2025-05-06",0.43,4300,{"date":1826,"open":1638,"high":1638,"low":1633,"close":1633,"change":350,"percent_change":484,"volume":727,"transactions":9,"vwap":1633},"2025-05-05",{"date":1828,"open":1829,"high":1547,"low":1830,"close":1656,"change":1343,"percent_change":652,"volume":1223,"transactions":9,"vwap":1656},"2025-05-02",25.455,25.421,{"date":1832,"open":1551,"high":1551,"low":1656,"close":1733,"change":349,"percent_change":350,"volume":1122,"transactions":9,"vwap":1733},"2025-05-01",{"date":1834,"open":1547,"high":1562,"low":1695,"close":1561,"change":1835,"percent_change":955,"volume":1144,"transactions":9,"vwap":1561},"2025-04-30",0.078,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1163,"percent_change":1840,"volume":940,"transactions":9,"vwap":1839},"2025-04-29",25.405,25.432,0.3,{"date":1842,"open":1761,"high":1761,"low":1745,"close":1745,"change":1368,"percent_change":312,"volume":711,"transactions":9,"vwap":1745},"2025-04-28",{"date":1844,"open":1656,"high":1656,"low":1639,"close":1845,"change":1846,"percent_change":106,"volume":1297,"transactions":9,"vwap":1845},"2025-04-25",25.411,0.016,{"date":1848,"open":1849,"high":1849,"low":1643,"close":1643,"change":1850,"percent_change":1823,"volume":795,"transactions":9,"vwap":1643},"2025-04-24",25.417,0.108,{"date":1852,"open":1695,"high":1695,"low":1853,"close":1853,"change":1854,"percent_change":188,"volume":1372,"transactions":9,"vwap":1853},"2025-04-23",25.287,0.067,{"date":178,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1213,"transactions":9,"vwap":1859},25.115,25.24,25.08,25.22,0.105,0.42]