[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOTI":3,"homepage-market-summary":28,"stock-historical-LOTI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LOTI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Liberty One Tactical Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5682,0.9024,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.29,25.23,25.2144,0.0756,0.3,1326.1924,26.51,24.995,12665.048604123505,19.5,255,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},12470,3179724.199635,0.26,"2025-09-30",[179,182,192,202,211,220,230,240,249,258,268,278,286,296,305,312,322,332,342,350,359,367,377,388,397,404,411,419,428,437,445,452,459,467,476,484,492,501,508,516,525,531,540,549,557,564,572,582,590,600,608,616,624,632,640,648,655,662,669,677,683,689,695,701,707,713,719,726,734,739,744,751,757,764,769,775,781,789,793,800,807,811,817,822,827,834,839,845,852,858,864,867,872,878,883,886,893,898,904,909,913,920,925,930,935,939,943,948,954,961,968,970,975,979,984,988,993,997,1004,1012,1017,1020,1023,1027,1031,1034,1039,1044,1049,1055,1062,1066,1072,1078,1086,1092,1098,1106,1110,1115,1121,1126,1130,1135,1138,1143,1148,1152,1156,1162,1168,1173,1179,1183,1188,1193,1198,1202,1206,1211,1214,1220,1224,1229,1232,1236,1241,1245,1249,1252,1256,1260,1266,1273,1281,1286,1291,1297,1304,1309,1314,1318,1322,1328,1334,1338,1344,1349,1354,1359,1364,1370,1377,1382,1386,1392,1397,1401,1408,1412,1417,1420,1424,1430,1434,1439,1442,1447,1452,1457,1461,1466,1472,1475,1478,1484,1487,1493,1498,1502,1505,1509,1512,1516,1520,1523,1529,1534,1540,1544,1548,1553,1558,1564,1568,1572,1575,1579,1584,1590,1594,1598,1602,1607,1609,1614,1618,1621,1625,1629,1632,1634,1636,1638,1641],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},30,25.2673,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",25.2302,25.25,25.17,0.0165,0.07,5271.9369,47,25.2114,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",25.22,25.18,25.1979,-0.0018,-0.01,3399.7011,36,25.1911,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",25.33,25.1997,-0.1494,-0.59,6692.0721,94,25.3019,{"date":212,"open":17,"high":213,"low":17,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",25.37,25.3491,0.0014,0.01,17676.9273,52,25.3522,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",25.34,25.38,25.3477,-0.0801,-0.32,13514.101153,98,25.3625,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",25.4,25.4278,25.375,0.0243,0.1,4992.6657,31,25.3937,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":190,"vwap":248},"2026-09-24",25.47,25.39,25.4035,-0.0218,-0.09,3062.1891,25.4451,{"date":250,"open":251,"high":251,"low":232,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",25.44,25.4253,-0.2229,-0.87,4343.6657,49,25.4185,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",25.76,25.64,25.6482,-0.0521,-0.2,3566.6657,39,25.6623,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",25.72,25.73,25.7003,0.0342,0.13,3193.6657,29,25.7198,{"date":279,"open":280,"high":270,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":238,"vwap":285},"2026-09-18",25.66,25.6661,-0.1584,-0.61,4259.021264,25.6873,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",25.81,25.84,25.8245,0.0843,0.33,6626.8106,38,25.8192,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":226,"volume":302,"transactions":303,"vwap":304},"2026-09-16",25.8773,25.74,25.7402,-0.0836,2236.8106,33,25.7601,{"date":306,"open":289,"high":289,"low":307,"close":307,"change":308,"percent_change":139,"volume":309,"transactions":310,"vwap":311},"2026-09-15",25.8238,-0.0877,424.8106,24,25.8394,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",25.88,25.94,25.9115,0.1104,0.43,27790.8106,90,25.9267,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",25.87,25.89,25.8011,0.0155,0.06,7766.8106,93,25.8436,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",25.79,25.8,25.7856,-0.1122,-0.43,4575.8106,28,25.7997,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":200,"vwap":349},"2026-09-09",25.97,25.8978,-0.132,-0.51,23125.4435,25.9203,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":139,"volume":356,"transactions":357,"vwap":358},"2026-09-08",26.04,26.07,26.0298,-0.0885,6531.4435,76,26.0435,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":310,"vwap":366},"2026-09-04",26.13,26.1183,-0.1266,-0.48,2558.6373,26.1281,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",26.185,26.28,26.2449,0.1005,0.38,11263.6373,92,26.2632,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",26.14,26.17,26.1399,26.1444,0.0294,0.11,6565.0966,48,26.1589,{"date":389,"open":361,"high":361,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",26.1,26.115,0.0051,0.02,3324.4231,44,26.1099,{"date":398,"open":399,"high":399,"low":396,"close":396,"change":400,"percent_change":401,"volume":402,"transactions":340,"vwap":403},"2026-08-31",26.12,-0.058,-0.22,3736.547,26.1178,{"date":405,"open":379,"high":406,"low":379,"close":406,"change":407,"percent_change":198,"volume":408,"transactions":409,"vwap":410},"2026-08-28",26.1679,-0.0025,2440.7048,26,26.1422,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":364,"volume":416,"transactions":417,"vwap":418},"2026-08-27",26.16,26.1704,-0.1257,975.4912,40,26.1682,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":310,"vwap":427},"2026-08-26",26.3,26.32,26.2961,-0.0341,-0.13,2363.8261,26.3032,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":310,"vwap":436},"2026-08-25",26.31,26.34,26.3302,0.0125,0.05,1029.0271,26.3213,{"date":438,"open":421,"high":439,"low":370,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":200,"vwap":444},"2026-08-24",26.33,26.3177,0.1376,0.53,2090.736,26.3103,{"date":446,"open":380,"high":447,"low":413,"close":448,"change":449,"percent_change":328,"volume":450,"transactions":180,"vwap":451},"2026-08-21",26.21,26.1801,0.0162,9356.1944,26.183,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":207,"volume":457,"transactions":340,"vwap":458},"2026-08-20",26.191,26.1639,-0.1563,253.3903,26.2002,{"date":460,"open":461,"high":461,"low":422,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":294,"vwap":466},"2026-08-19",26.42,26.3202,0.0886,0.34,2224.0678,26.3694,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",26.26,26.2316,0.127,0.49,4959.468418,65,26.2472,{"date":477,"open":413,"high":413,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",26.1046,-0.0997,-0.38,1835.5465,23,26.1325,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",26.2043,-0.0957,-0.36,19.0365,15,26.2125,{"date":493,"open":494,"high":494,"low":495,"close":421,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",26.36,26.29,0.0657,0.25,3418.9966,62,26.312,{"date":502,"open":469,"high":503,"low":504,"close":504,"change":505,"percent_change":434,"volume":506,"transactions":180,"vwap":507},"2026-08-12",26.27,26.2343,0.0126,4106.9966,26.2684,{"date":509,"open":421,"high":421,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",26.2217,-0.0083,-0.03,16263.3776,69,26.2659,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",26.2,26.23,-0.0491,-0.19,5384.8252,22,26.2197,{"date":526,"open":495,"high":421,"low":527,"close":527,"change":528,"percent_change":129,"volume":529,"transactions":303,"vwap":530},"2026-08-07",26.2791,0.0244,3682.8252,26.2886,{"date":532,"open":370,"high":370,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",26.1899,26.2547,0.0506,0.19,5501.9072,71,26.2122,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",26.18,26.2041,0.0004,0,5003.435,21,26.1868,{"date":550,"open":542,"high":551,"low":413,"close":552,"change":553,"percent_change":21,"volume":554,"transactions":555,"vwap":556},"2026-08-04",26.205,26.2037,0.0787,2742.435,34,26.1772,{"date":558,"open":390,"high":559,"low":390,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":547,"vwap":563},"2026-08-03",26.125,0.0405,0.16,466.435,26.118,{"date":565,"open":344,"high":566,"low":344,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",26.0845,0.0398,0.15,503.435,19,26.0304,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",26.03,26.06,26.0447,-0.1424,-0.54,1551.435,51,26.0384,{"date":583,"open":503,"high":430,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",26.1871,-0.1852,-0.7,9993.435,74,26.2912,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",26.48,26.37,26.3723,0.1966,0.75,12475.4351,50,26.4191,{"date":601,"open":413,"high":602,"low":413,"close":603,"change":604,"percent_change":114,"volume":605,"transactions":606,"vwap":607},"2026-07-27",26.24,26.1757,0.0907,10062.435,46,26.1961,{"date":609,"open":575,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":490,"vwap":615},"2026-07-24",26.085,26.05,0.1285,0.5,2993.435,26.057,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":521,"volume":621,"transactions":622,"vwap":623},"2026-07-23",25.92,25.9565,-0.0506,1751.435,20,25.9289,{"date":625,"open":575,"high":575,"low":626,"close":627,"change":628,"percent_change":129,"volume":629,"transactions":630,"vwap":631},"2026-07-22",25.98,26.0071,0.024,6204.435,32,26.0361,{"date":633,"open":344,"high":634,"low":315,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",25.9831,-0.0589,-0.23,7916.435,18,25.9574,{"date":641,"open":379,"high":379,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",26.042,-0.0852,-0.33,4039.435,14,26.0759,{"date":649,"open":542,"high":542,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":570,"vwap":654},"2026-07-17",26.1272,-0.1173,-0.45,799.435,26.1806,{"date":656,"open":602,"high":657,"low":602,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":200,"vwap":661},"2026-07-16",26.2445,0.1932,0.74,354.435,26.2483,{"date":663,"open":380,"high":380,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":340,"vwap":668},"2026-07-15",26.0513,-0.1146,-0.44,2161.435,26.1566,{"date":670,"open":671,"high":672,"low":379,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":547,"vwap":676},"2026-07-14",26.1499,26.1659,-0.0785,-0.3,3198.473,26.1473,{"date":678,"open":469,"high":469,"low":602,"close":679,"change":680,"percent_change":328,"volume":681,"transactions":622,"vwap":682},"2026-07-13",26.2444,0.0164,5242.453,26.2471,{"date":684,"open":685,"high":685,"low":518,"close":686,"change":687,"percent_change":216,"volume":688,"transactions":9,"vwap":686},"2026-07-10",26.25,26.228,0.003,2000,{"date":690,"open":519,"high":519,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-09",26.225,-0.068,-0.26,400,{"date":696,"open":431,"high":697,"low":495,"close":698,"change":699,"percent_change":364,"volume":700,"transactions":9,"vwap":698},"2026-07-08",26.35,26.293,-0.127,1800,{"date":702,"open":703,"high":703,"low":461,"close":461,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":461},"2026-07-07",26.49,0.158,0.6,6600,{"date":708,"open":421,"high":421,"low":518,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-06",26.262,-0.067,-0.25,6500,{"date":714,"open":469,"high":715,"low":469,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-02",26.329,0.275,1.06,4300,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":274,"volume":725,"transactions":9,"vwap":723},"2026-07-01",26.0049992,26.075001,26.054001,0.035,3500,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-30",26.030001,26.11,26.018999,-0.105,-0.4,4600,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":545,"percent_change":545,"volume":738,"transactions":9,"vwap":737},"2026-06-29",26.08,26.124,3700,{"date":740,"open":390,"high":737,"low":390,"close":737,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":737},"2026-06-26",0.231,0.89,9800,{"date":745,"open":746,"high":728,"low":747,"close":748,"change":749,"percent_change":512,"volume":750,"transactions":9,"vwap":748},"2026-06-25",25.965,25.885,25.893,-0.009,14100,{"date":752,"open":314,"high":315,"low":314,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-24",25.902,0.134,0.52,9900,{"date":758,"open":260,"high":759,"low":299,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-23",25.78,25.768,0.159,0.62,12100,{"date":765,"open":270,"high":270,"low":766,"close":766,"change":767,"percent_change":338,"volume":768,"transactions":9,"vwap":766},"2026-06-22",25.609,-0.11,9200,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-18",25.719,-0.138,-0.53,200,{"date":776,"open":344,"high":626,"low":777,"close":778,"change":779,"percent_change":780,"volume":700,"transactions":9,"vwap":778},"2026-06-17",25.855,25.857,-0.195,-0.75,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-16",26.040001,26.059999,26.052,0.044,0.17,3600,{"date":790,"open":728,"high":728,"low":791,"close":791,"change":792,"percent_change":328,"volume":694,"transactions":9,"vwap":791},"2026-06-15",26.0079994,0.016,{"date":794,"open":626,"high":795,"low":344,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-12",25.995,25.992,0.036,0.14,2400,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":700,"transactions":9,"vwap":803},"2026-06-11",25.95,25.956,25.945,0.069,0.27,{"date":808,"open":315,"high":315,"low":809,"close":809,"change":792,"percent_change":328,"volume":810,"transactions":9,"vwap":809},"2026-06-10",25.887,2100,{"date":812,"open":759,"high":813,"low":759,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-09",25.871,0.168,0.65,900,{"date":818,"open":271,"high":271,"low":280,"close":819,"change":820,"percent_change":732,"volume":821,"transactions":9,"vwap":819},"2026-06-08",25.703,-0.103,7200,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":805,"percent_change":806,"volume":694,"transactions":9,"vwap":826},"2026-06-05",25.85,25.86,25.806,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":21,"volume":833,"transactions":9,"vwap":831},"2026-06-04",25.7,25.75,25.737,0.078,21300,{"date":835,"open":299,"high":830,"low":836,"close":836,"change":512,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-03",25.659,-0.12,13800,{"date":840,"open":841,"high":842,"low":280,"close":843,"change":792,"percent_change":328,"volume":844,"transactions":9,"vwap":843},"2026-06-02",25.67,25.71,25.689,3200,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-01",25.69,25.673,-0.143,-0.55,1700,{"date":853,"open":324,"high":324,"low":335,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-29",25.816,-0.079,-0.31,1900,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-28",25.895,0.009,0.03,100,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":628,"percent_change":129,"volume":774,"transactions":9,"vwap":866},"2026-05-27",25.886,{"date":868,"open":324,"high":325,"low":825,"close":869,"change":870,"percent_change":871,"volume":706,"transactions":9,"vwap":869},"2026-05-26",25.862,-0.043,-0.17,{"date":873,"open":874,"high":874,"low":825,"close":875,"change":876,"percent_change":292,"volume":877,"transactions":9,"vwap":875},"2026-05-22",26.15,25.905,0.084,14700,{"date":879,"open":830,"high":289,"low":830,"close":880,"change":881,"percent_change":561,"volume":882,"transactions":9,"vwap":880},"2026-05-21",25.821,0.04,2500,{"date":884,"open":299,"high":335,"low":299,"close":885,"change":628,"percent_change":129,"volume":851,"transactions":9,"vwap":885},"2026-05-20",25.781,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":767,"volume":892,"transactions":9,"vwap":890},"2026-05-19",25.77,25.82,25.757,-0.028,8000,{"date":894,"open":895,"high":335,"low":895,"close":896,"change":798,"percent_change":897,"volume":892,"transactions":9,"vwap":896},"2026-05-18",25.68,25.785,0.55,{"date":899,"open":288,"high":288,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-15",25.645,-0.211,-0.82,10100,{"date":905,"open":889,"high":906,"low":889,"close":906,"change":907,"percent_change":114,"volume":908,"transactions":9,"vwap":906},"2026-05-14",25.856,0.091,3100,{"date":910,"open":895,"high":759,"low":895,"close":911,"change":393,"percent_change":912,"volume":712,"transactions":9,"vwap":911},"2026-05-13",25.765,0.08,{"date":914,"open":915,"high":888,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-12",25.65,25.745,0.072,0.28,9100,{"date":921,"open":270,"high":270,"low":261,"close":848,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":848},"2026-05-11",-0.011,-0.04,3000,{"date":926,"open":888,"high":888,"low":927,"close":927,"change":928,"percent_change":674,"volume":929,"transactions":9,"vwap":927},"2026-05-08",25.684,-0.078,3400,{"date":931,"open":289,"high":289,"low":932,"close":932,"change":933,"percent_change":488,"volume":934,"transactions":9,"vwap":932},"2026-05-07",25.762,-0.092,4000,{"date":936,"open":889,"high":937,"low":334,"close":937,"change":938,"percent_change":198,"volume":712,"transactions":9,"vwap":937},"2026-05-06",25.854,-0.002,{"date":940,"open":824,"high":325,"low":289,"close":906,"change":941,"percent_change":188,"volume":942,"transactions":9,"vwap":906},"2026-05-05",0.017,5100,{"date":944,"open":324,"high":315,"low":889,"close":945,"change":946,"percent_change":644,"volume":947,"transactions":9,"vwap":945},"2026-05-04",25.839,-0.086,4100,{"date":949,"open":344,"high":344,"low":618,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-01",25.925,-0.012,-0.05,800,{"date":955,"open":956,"high":802,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-30",25.83,25.937,0.236,0.92,7500,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":85,"volume":967,"transactions":9,"vwap":965},"2026-04-29",25.789,25.685,25.701,-0.061,5200,{"date":969,"open":830,"high":932,"low":830,"close":932,"change":907,"percent_change":114,"volume":799,"transactions":9,"vwap":932},"2026-04-28",{"date":971,"open":271,"high":271,"low":972,"close":972,"change":731,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-27",25.671,-0.41,300,{"date":976,"open":334,"high":334,"low":830,"close":977,"change":731,"percent_change":973,"volume":978,"transactions":9,"vwap":977},"2026-04-24",25.776,4200,{"date":980,"open":825,"high":325,"low":956,"close":981,"change":982,"percent_change":983,"volume":733,"transactions":9,"vwap":981},"2026-04-23",25.881,0.152,0.59,{"date":985,"open":260,"high":911,"low":829,"close":986,"change":987,"percent_change":-6,"volume":924,"transactions":9,"vwap":986},"2026-04-22",25.729,-0.001,{"date":989,"open":288,"high":288,"low":271,"close":271,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":271},"2026-04-21",-0.165,-0.64,3900,{"date":994,"open":344,"high":344,"low":860,"close":860,"change":995,"percent_change":652,"volume":996,"transactions":9,"vwap":860},"2026-04-20",-0.116,6000,{"date":998,"open":626,"high":999,"low":626,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-17",26.02,26.011,0.081,0.31,6900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":188,"volume":1011,"transactions":9,"vwap":1009},"2026-04-16",25.96,25.961,25.9,25.93,0.018,2200,{"date":1013,"open":314,"high":618,"low":314,"close":1014,"change":1015,"percent_change":1016,"volume":1003,"transactions":9,"vwap":1014},"2026-04-15",25.912,-0.018,-0.07,{"date":1018,"open":289,"high":802,"low":289,"close":1009,"change":434,"percent_change":536,"volume":1019,"transactions":9,"vwap":1009},"2026-04-14",5400,{"date":1021,"open":825,"high":314,"low":288,"close":314,"change":545,"percent_change":545,"volume":1022,"transactions":9,"vwap":314},"2026-04-13",4900,{"date":1024,"open":1006,"high":1006,"low":324,"close":314,"change":1025,"percent_change":1026,"volume":996,"transactions":9,"vwap":314},"2026-04-10",-0.131,-0.5,{"date":1028,"open":802,"high":783,"low":802,"close":1000,"change":1029,"percent_change":292,"volume":1030,"transactions":9,"vwap":1000},"2026-04-09",0.085,1200,{"date":1032,"open":889,"high":315,"low":889,"close":1033,"change":814,"percent_change":815,"volume":978,"transactions":9,"vwap":1033},"2026-04-08",25.926,{"date":1035,"open":270,"high":888,"low":270,"close":1036,"change":1037,"percent_change":274,"volume":1038,"transactions":9,"vwap":1036},"2026-04-07",25.758,0.033,13600,{"date":1040,"open":271,"high":299,"low":270,"close":1041,"change":1042,"percent_change":425,"volume":1043,"transactions":9,"vwap":1041},"2026-04-06",25.725,-0.034,44000,{"date":1045,"open":895,"high":888,"low":895,"close":1046,"change":236,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-02",25.759,0.39,16400,{"date":1050,"open":1051,"high":895,"low":1051,"close":836,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":836},"2026-04-01",25.62,0.074,0.29,7800,{"date":1056,"open":251,"high":1057,"low":251,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-31",25.6,25.585,0.206,0.81,24700,{"date":1063,"open":251,"high":251,"low":222,"close":1064,"change":1065,"percent_change":472,"volume":1022,"transactions":9,"vwap":1064},"2026-03-30",25.379,0.124,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":226,"volume":1071,"transactions":9,"vwap":1069},"2026-03-27",25.335,25.255,-0.081,500,{"date":1073,"open":234,"high":223,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-26",25.336,-0.147,-0.58,8600,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-25",25.45,25.52,25.483,0.117,0.46,100900,{"date":1087,"open":232,"high":242,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-24",25.366,-0.071,-0.28,13700,{"date":1093,"open":1094,"high":1081,"low":1095,"close":1095,"change":1096,"percent_change":561,"volume":1097,"transactions":9,"vwap":1095},"2026-03-23",25.48,25.437,0.041,109600,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-20",25.61,25.395,25.396,-0.372,-1.44,18500,{"date":1107,"open":334,"high":999,"low":260,"close":760,"change":1108,"percent_change":1016,"volume":1109,"transactions":9,"vwap":760},"2026-03-19",-0.017,14600,{"date":1111,"open":344,"high":344,"low":896,"close":896,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":896},"2026-03-18",-0.245,-0.94,1300,{"date":1116,"open":1117,"high":1117,"low":728,"close":728,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":728},"2026-03-17",26.113,-0.056,-0.21,9600,{"date":1122,"open":390,"high":729,"low":736,"close":1123,"change":1124,"percent_change":918,"volume":1125,"transactions":9,"vwap":1123},"2026-03-16",26.086,0.073,13400,{"date":1127,"open":361,"high":361,"low":721,"close":1128,"change":1129,"percent_change":198,"volume":919,"transactions":9,"vwap":1128},"2026-03-13",26.013,-0.003,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":767,"volume":929,"transactions":9,"vwap":1133},"2026-03-12",26.09,26.016001,-0.029,{"date":1136,"open":874,"high":874,"low":999,"close":1137,"change":731,"percent_change":732,"volume":942,"transactions":9,"vwap":1137},"2026-03-11",26.045,{"date":1139,"open":602,"high":685,"low":874,"close":874,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":874},"2026-03-10",-0.128,-0.49,10900,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":497,"volume":1022,"transactions":9,"vwap":1146},"2026-03-09",26.19,26.278,0.065,{"date":1149,"open":379,"high":519,"low":379,"close":1150,"change":1151,"percent_change":246,"volume":882,"transactions":9,"vwap":1150},"2026-03-06",26.213,-0.023,{"date":1153,"open":431,"high":431,"low":413,"close":1154,"change":1155,"percent_change":973,"volume":756,"transactions":9,"vwap":1154},"2026-03-05",26.236,-0.108,{"date":1157,"open":1158,"high":1158,"low":439,"close":1159,"change":1160,"percent_change":1161,"volume":821,"transactions":9,"vwap":1159},"2026-03-04",26.44,26.344,-0.039,-0.15,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":480,"volume":1167,"transactions":9,"vwap":1165},"2026-03-03",26.39,26.383,-0.1,600,{"date":1169,"open":1170,"high":23,"low":1171,"close":1172,"change":198,"percent_change":923,"volume":851,"transactions":9,"vwap":1172},"2026-03-02",26.47,26.46,26.483,{"date":1174,"open":494,"high":1175,"low":494,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-27",26.493,0.243,0.93,4800,{"date":1180,"open":469,"high":503,"low":1181,"close":685,"change":891,"percent_change":767,"volume":1182,"transactions":9,"vwap":685},"2026-02-26",26.145,6800,{"date":1184,"open":370,"high":495,"low":1185,"close":1146,"change":1186,"percent_change":1166,"volume":1187,"transactions":9,"vwap":1146},"2026-02-25",26.22,-0.027,6100,{"date":1189,"open":519,"high":430,"low":519,"close":1190,"change":1191,"percent_change":862,"volume":1192,"transactions":9,"vwap":1190},"2026-02-24",26.305,0.008,1600,{"date":1194,"open":503,"high":430,"low":503,"close":1195,"change":1196,"percent_change":1002,"volume":1197,"transactions":9,"vwap":1195},"2026-02-23",26.297,0.082,7900,{"date":1199,"open":447,"high":519,"low":413,"close":1200,"change":393,"percent_change":912,"volume":1201,"transactions":9,"vwap":1200},"2026-02-20",26.215,17200,{"date":1203,"open":380,"high":518,"low":380,"close":1204,"change":881,"percent_change":568,"volume":1205,"transactions":9,"vwap":1204},"2026-02-19",26.195,4400,{"date":1207,"open":1208,"high":1209,"low":729,"close":1209,"change":1210,"percent_change":973,"volume":1105,"transactions":9,"vwap":1209},"2026-02-18",26.135,26.155,-0.107,{"date":1212,"open":430,"high":430,"low":709,"close":709,"change":687,"percent_change":216,"volume":1213,"transactions":9,"vwap":709},"2026-02-17",38000,{"date":1215,"open":447,"high":1216,"low":447,"close":1217,"change":1218,"percent_change":165,"volume":1219,"transactions":9,"vwap":1217},"2026-02-13",26.295,26.259,0.052,8100,{"date":1221,"open":430,"high":430,"low":1222,"close":1222,"change":1223,"percent_change":561,"volume":1071,"transactions":9,"vwap":1222},"2026-02-12",26.207,0.042,{"date":1225,"open":736,"high":542,"low":353,"close":1226,"change":384,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-11",26.165,0.42,5500,{"date":1230,"open":390,"high":399,"low":1231,"close":1231,"change":923,"percent_change":1161,"volume":942,"transactions":9,"vwap":1231},"2026-02-10",26.055,{"date":1233,"open":1132,"high":390,"low":736,"close":1234,"change":1235,"percent_change":236,"volume":934,"transactions":9,"vwap":1234},"2026-02-09",26.094999,0.025,{"date":1237,"open":728,"high":353,"low":1238,"close":353,"change":1239,"percent_change":1240,"volume":1167,"transactions":9,"vwap":353},"2026-02-06",26.025,0.115,0.44,{"date":1242,"open":409,"high":409,"low":1243,"close":1244,"change":912,"percent_change":1002,"volume":960,"transactions":9,"vwap":1244},"2026-02-05",25.943,25.955,{"date":1246,"open":824,"high":618,"low":824,"close":1247,"change":1239,"percent_change":1248,"volume":1022,"transactions":9,"vwap":1247},"2026-02-04",25.875,0.45,{"date":1250,"open":334,"high":334,"low":270,"close":260,"change":188,"percent_change":806,"volume":1251,"transactions":9,"vwap":260},"2026-02-03",20900,{"date":1253,"open":895,"high":271,"low":895,"close":847,"change":1254,"percent_change":393,"volume":1255,"transactions":9,"vwap":847},"2026-02-02",0.005,8700,{"date":1257,"open":1258,"high":964,"low":1258,"close":964,"change":1259,"percent_change":104,"volume":1022,"transactions":9,"vwap":964},"2026-01-30",25.53,0.187,{"date":1261,"open":1100,"high":1100,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-29",25.498,-0.047,-0.18,10800,{"date":1267,"open":1268,"high":1269,"low":1081,"close":1270,"change":1271,"percent_change":1166,"volume":1272,"transactions":9,"vwap":1270},"2026-01-28",25.57,25.589,25.545,-0.026,8200,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-27",25.5,25.578,25.571,-0.005,-0.02,700,{"date":1282,"open":1268,"high":1283,"low":1284,"close":1283,"change":328,"percent_change":1285,"volume":700,"transactions":9,"vwap":1283},"2026-01-26",25.576,25.56,0.24,{"date":1287,"open":251,"high":1288,"low":251,"close":1288,"change":1001,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-01-23",25.516,0.32,18900,{"date":1292,"open":1094,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":129,"volume":919,"transactions":9,"vwap":1295},"2026-01-22",25.51,25.43,25.435,0.023,{"date":1298,"open":1299,"high":1294,"low":1300,"close":1301,"change":1302,"percent_change":1248,"volume":1303,"transactions":9,"vwap":1301},"2026-01-21",25.35,25.31,25.412,0.113,21400,{"date":1305,"open":222,"high":222,"low":1306,"close":1306,"change":1307,"percent_change":85,"volume":1308,"transactions":9,"vwap":1306},"2026-01-20",25.299,-0.062,62500,{"date":1310,"open":1311,"high":223,"low":1311,"close":1312,"change":792,"percent_change":328,"volume":1313,"transactions":9,"vwap":1312},"2026-01-16",25.348,25.361,25300,{"date":1315,"open":222,"high":213,"low":222,"close":1316,"change":1186,"percent_change":767,"volume":1317,"transactions":9,"vwap":1316},"2026-01-15",25.345,35100,{"date":1319,"open":1068,"high":223,"low":1068,"close":1320,"change":1321,"percent_change":99,"volume":1197,"transactions":9,"vwap":1320},"2026-01-14",25.372,0.141,{"date":1323,"open":194,"high":1324,"low":1325,"close":1326,"change":188,"percent_change":918,"volume":1327,"transactions":9,"vwap":1326},"2026-01-13",25.24,25.2,25.231,5800,{"date":1329,"open":195,"high":1330,"low":1331,"close":1332,"change":393,"percent_change":912,"volume":1333,"transactions":9,"vwap":1332},"2026-01-12",25.21,25.15,25.161,27500,{"date":1335,"open":1331,"high":195,"low":1336,"close":1336,"change":792,"percent_change":328,"volume":1337,"transactions":9,"vwap":1336},"2026-01-09",25.141,11800,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1002,"volume":1167,"transactions":9,"vwap":1342},"2026-01-08",25.106,25.13,25.125,0.077,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":710,"percent_change":1348,"volume":738,"transactions":9,"vwap":1347},"2026-01-07",25.105,25.048,-0.27,{"date":1350,"open":1341,"high":1351,"low":1352,"close":1353,"change":1235,"percent_change":236,"volume":1337,"transactions":9,"vwap":1353},"2026-01-06",25.14,25.09,25.115,{"date":1355,"open":24,"high":1356,"low":24,"close":1352,"change":1357,"percent_change":636,"volume":1358,"transactions":9,"vwap":1352},"2026-01-05",25.12,-0.057,56300,{"date":1360,"open":186,"high":186,"low":1351,"close":1361,"change":1362,"percent_change":856,"volume":1363,"transactions":9,"vwap":1361},"2026-01-02",25.147,-0.077,12200,{"date":1365,"open":204,"high":1366,"low":195,"close":1367,"change":1368,"percent_change":401,"volume":1369,"transactions":9,"vwap":1367},"2025-12-31",25.331,25.224,-0.055,56500,{"date":1371,"open":1372,"high":1300,"low":1373,"close":1374,"change":1375,"percent_change":881,"volume":1376,"transactions":9,"vwap":1374},"2025-12-30",25.27,25.26,25.279,0.011,18800,{"date":1378,"open":1372,"high":1379,"low":185,"close":1380,"change":216,"percent_change":881,"volume":1381,"transactions":9,"vwap":1380},"2025-12-29",25.3,25.268,42500,{"date":1383,"open":1324,"high":1384,"low":1324,"close":1384,"change":1385,"percent_change":674,"volume":974,"transactions":9,"vwap":1384},"2025-12-26",25.258,-0.075,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":992,"transactions":9,"vwap":1389},"2025-12-24",25.261,25.333,0.094,0.37,{"date":1393,"open":18,"high":1372,"low":1330,"close":1394,"change":1395,"percent_change":952,"volume":1396,"transactions":9,"vwap":1394},"2025-12-23",25.239,-0.013,88900,{"date":1398,"open":185,"high":1399,"low":185,"close":1399,"change":941,"percent_change":188,"volume":1400,"transactions":9,"vwap":1399},"2025-12-22",25.252,93200,{"date":1402,"open":1373,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-19",25.28,25.235,-0.197,-0.77,117300,{"date":1409,"open":1331,"high":1293,"low":1331,"close":1410,"change":792,"percent_change":328,"volume":1411,"transactions":9,"vwap":1410},"2025-12-18",25.432,27000,{"date":1413,"open":223,"high":1080,"low":223,"close":1414,"change":1415,"percent_change":176,"volume":1416,"transactions":9,"vwap":1414},"2025-12-17",25.416,0.066,12300,{"date":1418,"open":213,"high":243,"low":1300,"close":1299,"change":1070,"percent_change":226,"volume":1419,"transactions":9,"vwap":1299},"2025-12-16",26900,{"date":1421,"open":232,"high":1422,"low":232,"close":1422,"change":1423,"percent_change":1240,"volume":1109,"transactions":9,"vwap":1422},"2025-12-15",25.431,0.112,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":497,"volume":929,"transactions":9,"vwap":1428},"2025-12-12",25.297,25.32,25.319,0.064,{"date":1431,"open":17,"high":17,"low":1069,"close":1069,"change":1432,"percent_change":464,"volume":1433,"transactions":9,"vwap":1069},"2025-12-11",0.086,15100,{"date":1435,"open":1352,"high":195,"low":1352,"close":1436,"change":1437,"percent_change":536,"volume":1438,"transactions":9,"vwap":1436},"2025-12-10",25.169,0.047,40500,{"date":1440,"open":1356,"high":1441,"low":1356,"close":1441,"change":928,"percent_change":856,"volume":694,"transactions":9,"vwap":1441},"2025-12-09",25.122,{"date":1443,"open":1324,"high":1324,"low":1325,"close":1325,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1325},"2025-12-08",-0.106,-0.42,4500,{"date":1448,"open":1449,"high":222,"low":1450,"close":1450,"change":1451,"percent_change":1264,"volume":1011,"transactions":9,"vwap":1450},"2025-12-05",25.327,25.306,-0.045,{"date":1453,"open":232,"high":232,"low":1427,"close":1454,"change":1455,"percent_change":652,"volume":1456,"transactions":9,"vwap":1454},"2025-12-04",25.351,-0.114,16900,{"date":1458,"open":1094,"high":1275,"low":1459,"close":1459,"change":1460,"percent_change":328,"volume":929,"transactions":9,"vwap":1459},"2025-12-03",25.465,0.015,{"date":1462,"open":1080,"high":1463,"low":251,"close":1080,"change":1385,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1080},"2025-12-02",25.46,-0.29,17500,{"date":1467,"open":1268,"high":1268,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-01",25.525,-0.185,-0.72,132600,{"date":1473,"open":842,"high":842,"low":842,"close":842,"change":1279,"percent_change":1474,"volume":863,"transactions":9,"vwap":842},"2025-11-28",-0.08,{"date":1476,"open":299,"high":830,"low":842,"close":271,"change":1477,"percent_change":1047,"volume":924,"transactions":9,"vwap":271},"2025-11-26",0.099,{"date":1479,"open":1051,"high":915,"low":1057,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-11-25",25.631,0.181,0.71,5600,{"date":1485,"open":1080,"high":1080,"low":1080,"close":1080,"change":1486,"percent_change":711,"volume":863,"transactions":9,"vwap":1080},"2025-11-24",-0.065,{"date":1488,"open":1258,"high":1284,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-11-21",25.515,0.162,0.64,23100,{"date":1494,"open":1495,"high":1495,"low":1299,"close":1496,"change":1497,"percent_change":246,"volume":694,"transactions":9,"vwap":1496},"2025-11-20",25.373,25.353,-0.024,{"date":1499,"open":1299,"high":1500,"low":1299,"close":1501,"change":1160,"percent_change":1161,"volume":1061,"transactions":9,"vwap":1501},"2025-11-19",25.439,25.377,{"date":1503,"open":243,"high":1294,"low":243,"close":1414,"change":1096,"percent_change":561,"volume":1504,"transactions":9,"vwap":1414},"2025-11-18",23900,{"date":1506,"open":1507,"high":1507,"low":213,"close":234,"change":1254,"percent_change":393,"volume":1508,"transactions":9,"vwap":234},"2025-11-17",25.41,8300,{"date":1510,"open":222,"high":251,"low":222,"close":213,"change":1451,"percent_change":1264,"volume":1511,"transactions":9,"vwap":213},"2025-11-14",11700,{"date":1513,"open":1293,"high":1293,"low":1514,"close":1514,"change":1515,"percent_change":85,"volume":929,"transactions":9,"vwap":1514},"2025-11-13",25.415,-0.06,{"date":1517,"open":242,"high":1518,"low":1080,"close":1518,"change":797,"percent_change":798,"volume":1519,"transactions":9,"vwap":1518},"2025-11-12",25.475,5000,{"date":1521,"open":1294,"high":1500,"low":1522,"close":1500,"change":536,"percent_change":596,"volume":1038,"transactions":9,"vwap":1500},"2025-11-11",25.422,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":1527,"percent_change":1279,"volume":1528,"transactions":9,"vwap":1526},"2025-11-10",25.217,25.249,-0.004,32100,{"date":1530,"open":1330,"high":1531,"low":1532,"close":1531,"change":1052,"percent_change":1053,"volume":1533,"transactions":9,"vwap":1531},"2025-11-07",25.253,25.206,22400,{"date":1535,"open":1536,"high":1325,"low":1537,"close":1537,"change":1538,"percent_change":434,"volume":1539,"transactions":9,"vwap":1537},"2025-11-06",25.196,25.179,0.013,6300,{"date":1541,"open":18,"high":18,"low":1542,"close":1542,"change":1108,"percent_change":1016,"volume":1543,"transactions":9,"vwap":1542},"2025-11-05",25.166,105600,{"date":1545,"open":195,"high":1325,"low":186,"close":1546,"change":1437,"percent_change":536,"volume":1547,"transactions":9,"vwap":1546},"2025-11-04",25.183,98200,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":139,"volume":1182,"transactions":9,"vwap":1551},"2025-11-03",25.08,25.136,-0.087,{"date":1554,"open":1330,"high":1555,"low":1330,"close":1555,"change":1556,"percent_change":1119,"volume":1557,"transactions":9,"vwap":1555},"2025-10-31",25.223,-0.052,46500,{"date":1559,"open":1379,"high":1427,"low":1372,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-10-30",25.275,0.058,0.23,19800,{"date":1565,"open":1299,"high":1299,"low":1525,"close":1525,"change":1566,"percent_change":1567,"volume":1038,"transactions":9,"vwap":1525},"2025-10-29",-0.232,-0.91,{"date":1569,"open":1293,"high":1570,"low":1571,"close":1571,"change":1025,"percent_change":347,"volume":1337,"transactions":9,"vwap":1571},"2025-10-28",25.54,25.449,{"date":1573,"open":1081,"high":1574,"low":1081,"close":1574,"change":1124,"percent_change":1053,"volume":700,"transactions":9,"vwap":1574},"2025-10-27",25.58,{"date":1576,"open":1081,"high":1081,"low":1577,"close":1577,"change":1218,"percent_change":165,"volume":1578,"transactions":9,"vwap":1577},"2025-10-24",25.507,46200,{"date":1580,"open":1081,"high":1081,"low":1581,"close":1581,"change":1582,"percent_change":732,"volume":1583,"transactions":9,"vwap":1581},"2025-10-23",25.455,-0.102,58000,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":129,"volume":1589,"transactions":9,"vwap":1587},"2025-10-22",25.59,25.557,0.022,132800,{"date":1591,"open":1081,"high":1592,"low":1081,"close":1592,"change":512,"percent_change":837,"volume":1593,"transactions":9,"vwap":1592},"2025-10-21",25.535,64700,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1429,"percent_change":497,"volume":694,"transactions":9,"vwap":1597},"2025-10-20",25.555,25.565,{"date":1599,"open":1463,"high":1600,"low":1463,"close":1600,"change":1390,"percent_change":1391,"volume":1601,"transactions":9,"vwap":1600},"2025-10-17",25.501,40300,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":425,"volume":1606,"transactions":9,"vwap":1604},"2025-10-16",25.407,-0.033,10,{"date":1608,"open":251,"high":251,"low":251,"close":251,"change":870,"percent_change":871,"volume":863,"transactions":9,"vwap":251},"2025-10-15",{"date":1610,"open":1082,"high":1082,"low":1082,"close":1082,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1082},"2025-10-14",0.145,0.57,6,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1515,"volume":1613,"transactions":9,"vwap":1616},"2025-10-13",25.338,-0.016,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1096,"percent_change":561,"volume":863,"transactions":9,"vwap":1620},"2025-10-10",25.354,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1486,"percent_change":693,"volume":863,"transactions":9,"vwap":1624},"2025-10-09",25.36,25.313,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":384,"volume":863,"transactions":9,"vwap":1627},"2025-10-08",25.378,0.028,{"date":1630,"open":1299,"high":1299,"low":1299,"close":1299,"change":188,"percent_change":918,"volume":1631,"transactions":9,"vwap":1299},"2025-10-07",13,{"date":1633,"open":1403,"high":1403,"low":1403,"close":1403,"change":1515,"percent_change":85,"volume":863,"transactions":9,"vwap":1403},"2025-10-06",{"date":1635,"open":222,"high":222,"low":222,"close":222,"change":1029,"percent_change":464,"volume":863,"transactions":9,"vwap":222},"2025-10-03",{"date":1637,"open":1069,"high":1069,"low":1069,"close":1069,"change":1385,"percent_change":674,"volume":863,"transactions":9,"vwap":1069},"2025-10-02",{"date":1639,"open":204,"high":204,"low":204,"close":204,"change":1640,"percent_change":1227,"volume":863,"transactions":9,"vwap":204},"2025-10-01",0.105,{"date":177,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":762,"volume":1645,"transactions":9,"vwap":1643},25.07,25.225,0.155,497]