[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBSX":3,"homepage-market-summary":28,"stock-historical-MBSX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MBSX","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},"Regan Fixed Rate MBS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4153,0.60408,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.0101,26,25.575,-0.5649,-2.21,448,35,23.45,3220.1771700647773,13.5,355,{"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":179},1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22.4,5042,1789783.761006,-0.26,"2025-05-01",[180,183,192,199,208,217,228,236,245,255,263,273,279,287,295,305,314,324,332,340,346,356,364,373,382,390,397,405,413,422,430,439,447,454,464,472,478,488,495,505,515,525,532,539,548,555,563,571,578,586,595,604,613,620,630,638,647,654,660,668,676,681,688,697,702,705,713,715,721,724,730,736,739,741,747,749,754,761,766,773,780,787,794,801,808,814,821,826,834,836,840,847,851,857,864,867,872,878,882,886,892,894,896,901,903,908,914,920,926,931,935,940,944,949,956,958,962,968,975,980,985,991,995,1001,1008,1011,1016,1018,1023,1025,1027,1031,1037,1042,1045,1049,1053,1057,1061,1067,1073,1076,1081,1085,1089,1094,1099,1104,1109,1114,1118,1121,1123,1125,1130,1135,1140,1146,1151,1156,1160,1167,1173,1175,1177,1179,1183,1190,1193,1198,1200,1203,1207,1212,1217,1219,1222,1229,1234,1236,1241,1243,1247,1250,1253,1256,1259,1263,1265,1270,1275,1280,1285,1290,1297,1303,1306,1311,1315,1319,1321,1325,1329,1333,1338,1340,1345,1350,1356,1358,1361,1367,1372,1374,1377,1381,1387,1394,1398,1401,1404,1407,1412,1416,1423,1429,1434,1439,1443,1447,1450,1453,1457,1461,1467,1473,1477,1482,1486,1492,1495,1500,1505,1511,1515,1519,1524,1528,1533,1537,1541,1548,1552,1557,1563,1567,1572,1578,1582,1588,1591,1596,1601,1606,1611,1615,1620,1625,1628,1631,1633,1639,1645,1649,1655,1659,1665,1668,1674,1679,1683,1686,1690,1693,1698,1702,1708,1713,1719,1724,1729,1732,1737,1740,1743,1746,1751,1754,1759,1765,1772,1777,1780,1785,1789,1794,1801,1808,1812,1817,1822,1826,1831,1833,1838,1845,1853,1861,1863,1869,1874,1881,1887,1893,1896,1901,1905,1911,1915,1921,1927,1931,1935,1939,1944,1946,1950,1956,1963,1968,1971,1976,1984,1990,1997,2004,2009,2013,2020,2025,2030,2035,2042,2046,2053],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},39,25.3291,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",25.05,26.275,-0.17,-0.66,1164.6601,27,25.4385,{"date":193,"open":19,"high":186,"low":19,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":18,"vwap":198},"2026-10-01",25.745,0.207,0.81,17554.6601,25.6293,{"date":200,"open":201,"high":202,"low":185,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",25.26,25.538,0.003,0.01,863.6601,31,25.1937,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",26.63,25.535,0.0109,0.04,397.3019,32,26.2529,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",26.04,26.13,24.51,25.5241,-1.1464,-4.3,5454.7379,53,25.4554,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":99,"volume":233,"transactions":234,"vwap":235},"2026-09-25",26.2617,26.6705,0.1477,533.7889,21,26.4123,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",26.64,26.5228,-0.1195,-0.45,1285.7889,57,26.7769,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",26.9369,26.5,26.6423,-0.1577,-0.59,1166.7889,46,26.5306,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",26.8,0.1359,0.51,1103.7889,52,26.894,{"date":264,"open":265,"high":257,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",26.15,26.101,26.6641,-0.1359,-0.51,822.7889,42,26.4809,{"date":274,"open":257,"high":257,"low":257,"close":257,"change":275,"percent_change":276,"volume":277,"transactions":181,"vwap":278},"2026-09-18",-0.02,-0.07,323.7409,26.277,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",26.82,-0.8001,-2.9,652.7889,68,26.5918,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",27.6201,0.0701,0.25,653.7889,54,26.5642,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",26.94,27.55,26.35,1.25,4.75,568.7889,38,26.5743,{"date":306,"open":307,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",26.3,26.25,-0.645,-2.39,1184.7889,33,26.2552,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",27.81,26.1,26.945,-0.56,-2.04,1449.7889,30,27.5894,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",27.505,1.385,5.3,713.7889,29,27.1227,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",26.12,-0.67,-2.5,460.8693,34,27.228,{"date":341,"open":342,"high":342,"low":307,"close":342,"change":343,"percent_change":343,"volume":344,"transactions":293,"vwap":345},"2026-09-08",26.79,0,1719.7889,26.4159,{"date":347,"open":348,"high":349,"low":350,"close":342,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",26.65,27.47,26.6,-0.7725,-2.8,1764.7889,55,26.7854,{"date":357,"open":190,"high":358,"low":190,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",27.5625,0.7125,2.65,1054.9653,140,26.9103,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",26.2001,26.85,0.05,0.19,1519.8693,65,26.6858,{"date":374,"open":375,"high":376,"low":375,"close":257,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",26.27,27.41,-0.805,-2.92,1721.7889,133,26.7098,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":259,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",26.21,27.605,1.88,1922.7889,62,26.9341,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":338,"vwap":396},"2026-08-28",27.095,-0.404,-1.47,266.7889,27.2078,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",27.499,-0.036,-0.13,90.7889,19,26.7183,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":206,"vwap":412},"2026-08-25",26.2,27.535,-0.05,-0.18,531.0259,27.0156,{"date":414,"open":415,"high":416,"low":384,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":388,"vwap":421},"2026-08-24",26.375,28.93,27.585,0.9309,3.49,3781.9693,26.6188,{"date":423,"open":190,"high":190,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":388,"vwap":429},"2026-08-21",26.32,26.6541,-0.9979,-3.61,9778,26.9726,{"date":431,"open":432,"high":433,"low":265,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":354,"vwap":438},"2026-08-19",27.675,28.3451,27.651991,1.077,4.05,5446.7323,26.6805,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",26.575,-0.175,-0.65,562.7323,22,26.5737,{"date":448,"open":248,"high":449,"low":248,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":190,"vwap":453},"2026-08-14",26.75,-1.075,-3.86,864.26622,27.0022,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":243,"vwap":463},"2026-08-13",26.84,28.95,26.22,27.825,1.675,6.41,3290.7323,27.0563,{"date":465,"open":350,"high":466,"low":265,"close":265,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-12",26.61,-0.6,-2.24,798.7323,18,26.535,{"date":473,"open":308,"high":474,"low":265,"close":449,"change":475,"percent_change":204,"volume":476,"transactions":23,"vwap":477},"2026-08-11",29.03,0.0023,1315.7323,27.0168,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":23,"vwap":487},"2026-08-10",26.74,26.7749,26.26,26.7477,0.3727,1.41,1316.7323,26.4548,{"date":489,"open":415,"high":415,"low":490,"close":415,"change":491,"percent_change":492,"volume":493,"transactions":330,"vwap":494},"2026-08-07",26.34,-1.215,-4.4,1127.7323,26.4232,{"date":496,"open":497,"high":498,"low":308,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",26.68,27.84,27.59,0.7,2.6,1700.7323,24,27.0221,{"date":506,"open":507,"high":508,"low":482,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-05",29.02,29.34,26.89,0.42,1.59,8136.638986,96,27.5638,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-04",27.925,30.05,26.47,-1.0238,-3.72,1168.7663,23,28.1063,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":190,"vwap":531},"2026-08-03",27.4938,0.229,0.84,239.7323,26.8453,{"date":533,"open":265,"high":534,"low":265,"close":534,"change":535,"percent_change":119,"volume":536,"transactions":537,"vwap":538},"2026-07-31",27.2648,0.172,9947.7323,51,26.3586,{"date":540,"open":541,"high":330,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",26.52,27.0928,-0.6352,-2.29,7088.7323,121,26.8864,{"date":549,"open":508,"high":508,"low":550,"close":551,"change":552,"percent_change":99,"volume":553,"transactions":322,"vwap":554},"2026-07-29",26.5001,27.728,0.1531,966.7323,27.6323,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":234,"vwap":562},"2026-07-28",28.02,27.5749,0.9149,3.43,339.7663,27.9284,{"date":564,"open":550,"high":298,"low":550,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-27",26.66,-1.165,-4.19,1442.7323,50,26.8975,{"date":572,"open":573,"high":459,"low":573,"close":459,"change":574,"percent_change":575,"volume":576,"transactions":330,"vwap":577},"2026-07-24",26.71,0.6049,2.22,29097.7323,26.7804,{"date":579,"open":248,"high":580,"low":248,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":371,"vwap":585},"2026-07-23",27.82,27.2201,0.1007,0.37,3558.7323,27.1216,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-21",27.3,27.1194,-0.4607,-1.67,392.7759,37,27.2005,{"date":596,"open":597,"high":597,"low":348,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-20",27.64,27.5801,0.9851,3.7,2311.8119,40,27.4172,{"date":605,"open":606,"high":607,"low":307,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":23,"vwap":612},"2026-07-17",27.05,29.81,26.595,-0.615,-2.26,4472.7759,27.5327,{"date":614,"open":375,"high":615,"low":375,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":330,"vwap":619},"2026-07-16",27.21,0.3101,1.15,996.7759,26.8007,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-15",26.4,27.0091,26.8999,0.4097,1.55,3387.7759,103,26.8015,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":492,"volume":636,"transactions":285,"vwap":637},"2026-07-14",26.7,29.37,26.4902,-1.2199,3385.7759,27.4058,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":251,"volume":644,"transactions":645,"vwap":646},"2026-07-13",28.1,26.62,27.7101,-0.1649,1406.7759,56,27.5071,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-10",26.56,27.875,1.175,4.4,1200,{"date":655,"open":649,"high":656,"low":649,"close":632,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":632},"2026-07-09",28.21,-0.087,-0.32,1500,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-08",27.885,26.51,26.787,0.062,0.23,3800,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-07",26.92,26.59,26.725,0.125,0.47,300,{"date":677,"open":497,"high":342,"low":350,"close":350,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":350},"2026-07-06",-0.717,-2.62,4900,{"date":682,"open":622,"high":607,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-02",26.36,27.317,0.512,1.91,6100,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-01",26.86,27.86,26.55,26.805,-0.5,-1.83,52900,{"date":698,"open":384,"high":699,"low":384,"close":700,"change":410,"percent_change":443,"volume":701,"transactions":9,"vwap":700},"2026-06-30",28.09,27.305,2600,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":704},"2026-06-29",27.485,{"date":706,"open":707,"high":708,"low":709,"close":704,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":704},"2026-06-26",27.66,28.67,27.44,0.935,3.52,900,{"date":714,"open":692,"high":692,"low":692,"close":692,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":692},"2026-06-25",{"date":716,"open":299,"high":717,"low":299,"close":692,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":692},"2026-06-24",29.13,-1.045,-3.79,2500,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":723},"2026-06-23",27.595,{"date":725,"open":632,"high":726,"low":482,"close":723,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":723},"2026-06-22",27.835,0.845,3.16,1800,{"date":731,"open":732,"high":449,"low":632,"close":449,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":449},"2026-06-18",26.73,0.225,0.85,1600,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":738},"2026-06-17",26.525,{"date":740,"open":738,"high":738,"low":738,"close":738,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":738},"2026-06-16",{"date":742,"open":743,"high":743,"low":308,"close":738,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":738},"2026-06-15",29.059999,-0.225,-0.84,20500,{"date":748,"open":449,"high":449,"low":449,"close":449,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":449},"2026-06-12",{"date":750,"open":449,"high":449,"low":449,"close":449,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":449},"2026-06-11",-1.225,-4.38,600,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-10",27.4,27.975,1.045,3.88,700,{"date":762,"open":308,"high":763,"low":308,"close":763,"change":764,"percent_change":765,"volume":720,"transactions":9,"vwap":763},"2026-06-09",26.93,0.68,2.59,{"date":767,"open":768,"high":769,"low":308,"close":308,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":308},"2026-06-08",27.5,27.58,-0.845,-3.12,1900,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-05",24.01,27.094999,1.434,5.59,500,{"date":781,"open":265,"high":265,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-04",25.5,25.661,-2.144,-7.71,7200,{"date":788,"open":789,"high":790,"low":18,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-03",26.02,27.805,2.455,9.68,1700,{"date":795,"open":334,"high":350,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-02",24.09,25.35,-0.953,-3.62,4000,{"date":802,"open":803,"high":803,"low":317,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-01",28.75,26.303,-8.697,-24.85,31100,{"date":809,"open":810,"high":23,"low":811,"close":23,"change":812,"percent_change":813,"volume":701,"transactions":9,"vwap":23},"2026-05-29",25.47,23.65,7,25,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-28",26.19,28,2,7.69,2100,{"date":822,"open":18,"high":18,"low":18,"close":18,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":18},"2026-05-27",-0.23,-0.88,200,{"date":827,"open":828,"high":632,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-26",25.28,25.068001,26.23,0.13,0.5,2200,{"date":835,"open":317,"high":317,"low":317,"close":317,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":317},"2026-05-22",{"date":837,"open":317,"high":317,"low":317,"close":317,"change":838,"percent_change":839,"volume":825,"transactions":9,"vwap":317},"2026-05-21",-0.48,-1.81,{"date":841,"open":842,"high":632,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-20",25.3,26.58,0.58,2.23,3000,{"date":848,"open":849,"high":849,"low":18,"close":18,"change":343,"percent_change":343,"volume":850,"transactions":9,"vwap":18},"2026-05-19",26.72,800,{"date":852,"open":853,"high":853,"low":18,"close":18,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":18},"2026-05-18",28.35,-0.97,-3.6,1100,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-15",27.99,26.97,0.815,3.12,1300,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":866},"2026-05-14",26.155,{"date":868,"open":869,"high":190,"low":866,"close":866,"change":870,"percent_change":871,"volume":659,"transactions":9,"vwap":866},"2026-05-13",26.77,-2.255,-7.94,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":833,"transactions":9,"vwap":875},"2026-05-12",24.77,28.41,1.6,5.97,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":251,"volume":675,"transactions":9,"vwap":880},"2026-05-11",26.81,-0.16,{"date":883,"open":860,"high":860,"low":860,"close":860,"change":884,"percent_change":885,"volume":753,"transactions":9,"vwap":860},"2026-05-08",1.16,4.49,{"date":887,"open":888,"high":342,"low":889,"close":889,"change":890,"percent_change":891,"volume":850,"transactions":9,"vwap":889},"2026-05-07",26.789,25.81,-1.03,-3.84,{"date":893,"open":330,"high":330,"low":456,"close":456,"change":881,"percent_change":251,"volume":729,"transactions":9,"vwap":456},"2026-05-06",{"date":895,"open":190,"high":190,"low":190,"close":190,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":190},"2026-05-05",{"date":897,"open":898,"high":899,"low":307,"close":190,"change":165,"percent_change":900,"volume":793,"transactions":9,"vwap":190},"2026-05-04",26.865,29.35,0.75,{"date":902,"open":257,"high":257,"low":257,"close":257,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":257},"2026-05-01",{"date":904,"open":24,"high":190,"low":24,"close":257,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":257},"2026-04-30",0.92,3.55,1400,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":760,"transactions":9,"vwap":911},"2026-04-29",26.78,25.88,-1.801,-6.51,{"date":915,"open":843,"high":916,"low":843,"close":917,"change":918,"percent_change":919,"volume":712,"transactions":9,"vwap":917},"2026-04-28",28.28,27.681,1.291,4.89,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":291,"volume":863,"transactions":9,"vwap":923},"2026-04-27",25.63,26.39,25.44,0.065,{"date":927,"open":248,"high":248,"low":928,"close":928,"change":929,"percent_change":930,"volume":850,"transactions":9,"vwap":928},"2026-04-24",26.325,0.1,0.38,{"date":932,"open":248,"high":248,"low":933,"close":933,"change":934,"percent_change":99,"volume":675,"transactions":9,"vwap":933},"2026-04-23",26.225,0.145,{"date":936,"open":190,"high":190,"low":937,"close":937,"change":938,"percent_change":939,"volume":779,"transactions":9,"vwap":937},"2026-04-22",26.08,-0.145,-0.55,{"date":941,"open":942,"high":942,"low":933,"close":933,"change":343,"percent_change":343,"volume":943,"transactions":9,"vwap":933},"2026-04-21",27.2,2000,{"date":945,"open":946,"high":946,"low":933,"close":933,"change":947,"percent_change":948,"volume":820,"transactions":9,"vwap":933},"2026-04-20",28.42,-0.815,-3.01,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-17",27.53,27.040001,0.26,0.97,400,{"date":957,"open":910,"high":910,"low":910,"close":910,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":910},"2026-04-16",{"date":959,"open":342,"high":342,"low":910,"close":910,"change":960,"percent_change":961,"volume":779,"transactions":9,"vwap":910},"2026-04-15",0.905,3.5,{"date":963,"open":964,"high":248,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-14",25.875,-0.795,-2.98,4300,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":701,"transactions":9,"vwap":971},"2026-04-13",25.95,26.67,24.29,0.685,2.64,{"date":976,"open":923,"high":348,"low":977,"close":977,"change":978,"percent_change":979,"volume":772,"transactions":9,"vwap":977},"2026-04-10",25.985,1.605,6.58,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":760,"transactions":9,"vwap":982},"2026-04-09",24.38,-2.95,-10.79,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-08",27.33,1.79,7.01,2400,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":275,"percent_change":994,"volume":675,"transactions":9,"vwap":993},"2026-04-07",25.54,-0.08,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":653,"transactions":9,"vwap":998},"2026-04-06",26.45,25.56,-0.31,-1.2,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":172,"transactions":9,"vwap":1005},"2026-04-02",25.4,27.02,25.87,-2.12,-7.57,{"date":1009,"open":349,"high":859,"low":248,"close":859,"change":410,"percent_change":1010,"volume":820,"transactions":9,"vwap":859},"2026-04-01",-0.64,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":675,"transactions":9,"vwap":1013},"2026-03-31",28.17,1.56,5.86,{"date":1017,"open":466,"high":466,"low":466,"close":466,"change":929,"percent_change":930,"volume":955,"transactions":9,"vwap":466},"2026-03-30",{"date":1019,"open":1020,"high":1020,"low":663,"close":663,"change":1021,"percent_change":1022,"volume":825,"transactions":9,"vwap":663},"2026-03-27",27.61,0.31,1.18,{"date":1024,"open":407,"high":407,"low":407,"close":407,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":407},"2026-03-26",{"date":1026,"open":407,"high":407,"low":407,"close":407,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":407},"2026-03-25",{"date":1028,"open":407,"high":407,"low":407,"close":407,"change":1029,"percent_change":1030,"volume":850,"transactions":9,"vwap":407},"2026-03-24",0.375,1.45,{"date":1032,"open":946,"high":946,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":850,"transactions":9,"vwap":1034},"2026-03-23",25.58,25.825,-0.675,-2.55,{"date":1038,"open":1039,"high":849,"low":1040,"close":248,"change":694,"percent_change":1041,"volume":943,"transactions":9,"vwap":248},"2026-03-20",24.3,24.049999,-1.85,{"date":1043,"open":190,"high":190,"low":190,"close":190,"change":343,"percent_change":343,"volume":1044,"transactions":9,"vwap":190},"2026-03-19",3,{"date":1046,"open":190,"high":190,"low":190,"close":190,"change":1047,"percent_change":57,"volume":1048,"transactions":9,"vwap":190},"2026-03-18",0.28,2700,{"date":1050,"open":1051,"high":1051,"low":849,"close":849,"change":1052,"percent_change":139,"volume":779,"transactions":9,"vwap":849},"2026-03-17",27.51,-0.09,{"date":1054,"open":307,"high":880,"low":307,"close":880,"change":1055,"percent_change":1056,"volume":779,"transactions":9,"vwap":880},"2026-03-16",-0.49,-1.79,{"date":1058,"open":588,"high":588,"low":588,"close":588,"change":1059,"percent_change":1060,"volume":825,"transactions":9,"vwap":588},"2026-03-13",0.773,2.91,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":779,"transactions":9,"vwap":1064},"2026-03-12",26.76,26.527,-1.158,-4.18,{"date":1068,"open":1069,"high":1070,"low":997,"close":1070,"change":1071,"percent_change":1072,"volume":172,"transactions":9,"vwap":1070},"2026-03-11",27.34,27.685,1.105,4.16,{"date":1074,"open":649,"high":843,"low":649,"close":843,"change":566,"percent_change":1075,"volume":675,"transactions":9,"vwap":843},"2026-03-10",-4.2,{"date":1077,"open":1078,"high":1078,"low":541,"close":1079,"change":1080,"percent_change":409,"volume":1048,"transactions":9,"vwap":1079},"2026-03-09",28.97,27.745,-0.015,{"date":1082,"open":281,"high":1083,"low":281,"close":1083,"change":1084,"percent_change":368,"volume":779,"transactions":9,"vwap":1083},"2026-03-06",27.76,0.015,{"date":1086,"open":456,"high":1079,"low":456,"close":1079,"change":1087,"percent_change":1088,"volume":779,"transactions":9,"vwap":1079},"2026-03-05",0.34,1.24,{"date":1090,"open":663,"high":1091,"low":248,"close":1091,"change":1092,"percent_change":1093,"volume":863,"transactions":9,"vwap":1091},"2026-03-04",27.405,0.588,2.19,{"date":1095,"open":987,"high":756,"low":257,"close":1096,"change":1097,"percent_change":1098,"volume":653,"transactions":9,"vwap":1096},"2026-03-03",26.817,-0.513,-1.88,{"date":1100,"open":1101,"high":1102,"low":910,"close":987,"change":844,"percent_change":1103,"volume":729,"transactions":9,"vwap":987},"2026-03-02",29.040001,29.62,2.17,{"date":1105,"open":1106,"high":1106,"low":449,"close":449,"change":1107,"percent_change":832,"volume":1108,"transactions":9,"vwap":449},"2026-02-27",28.47,0.133,11100,{"date":1110,"open":18,"high":190,"low":18,"close":1111,"change":1112,"percent_change":1113,"volume":735,"transactions":9,"vwap":1111},"2026-02-26",26.617,0.667,2.57,{"date":1115,"open":970,"high":970,"low":970,"close":970,"change":1116,"percent_change":1117,"volume":825,"transactions":9,"vwap":970},"2026-02-25",-1.24,-4.56,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":1120},"2026-02-24",27.19,{"date":1122,"open":1120,"high":1120,"low":1120,"close":1120,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":1120},"2026-02-23",{"date":1124,"open":1120,"high":1120,"low":1120,"close":1120,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":1120},"2026-02-20",{"date":1126,"open":1127,"high":1120,"low":1127,"close":1120,"change":1128,"percent_change":1129,"volume":701,"transactions":9,"vwap":1120},"2026-02-19",24.72,0.32,1.19,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":825,"transactions":9,"vwap":1132},"2026-02-18",26.87,-1.61,-5.65,{"date":1136,"open":937,"high":1137,"low":937,"close":1137,"change":1138,"percent_change":1139,"volume":863,"transactions":9,"vwap":1137},"2026-02-17",28.48,1.915,7.21,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":779,"transactions":9,"vwap":1143},"2026-02-13",28.64,26.565,0.965,3.77,{"date":1147,"open":817,"high":817,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":760,"transactions":9,"vwap":1148},"2026-02-12",25.6,-0.7,-2.66,{"date":1152,"open":1153,"high":1154,"low":1153,"close":307,"change":1155,"percent_change":241,"volume":850,"transactions":9,"vwap":307},"2026-02-11",26.01,26.31,-0.12,{"date":1157,"open":458,"high":1158,"low":458,"close":1158,"change":165,"percent_change":1159,"volume":856,"transactions":9,"vwap":1158},"2026-02-10",26.42,0.76,{"date":1161,"open":1162,"high":1163,"low":1164,"close":458,"change":994,"percent_change":1165,"volume":1166,"transactions":9,"vwap":458},"2026-02-09",26.11,28.91,25.97,-0.3,4600,{"date":1168,"open":1169,"high":1169,"low":18,"close":307,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":307},"2026-02-06",28.39,-2.67,-9.22,7400,{"date":1174,"open":1078,"high":1078,"low":1078,"close":1078,"change":343,"percent_change":343,"volume":171,"transactions":9,"vwap":1078},"2026-02-05",{"date":1176,"open":1078,"high":1078,"low":1078,"close":1078,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":1078},"2026-02-04",{"date":1178,"open":1078,"high":1078,"low":1078,"close":1078,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":1078},"2026-02-03",{"date":1180,"open":565,"high":1078,"low":565,"close":1078,"change":1181,"percent_change":1182,"volume":850,"transactions":9,"vwap":1078},"2026-02-02",2.392,9,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":667,"transactions":9,"vwap":1187},"2026-01-30",24.15,26.69,26.578,1.198,4.72,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":1192},"2026-01-29",25.38,{"date":1194,"open":1195,"high":1195,"low":1192,"close":1192,"change":1196,"percent_change":1197,"volume":712,"transactions":9,"vwap":1192},"2026-01-28",27.98,-1.12,-4.23,{"date":1199,"open":248,"high":248,"low":248,"close":248,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":248},"2026-01-27",{"date":1201,"open":248,"high":248,"low":248,"close":248,"change":343,"percent_change":343,"volume":1202,"transactions":9,"vwap":248},"2026-01-26",150,{"date":1204,"open":307,"high":248,"low":307,"close":248,"change":1205,"percent_change":1206,"volume":1048,"transactions":9,"vwap":248},"2026-01-23",-0.781,-2.86,{"date":1208,"open":683,"high":1209,"low":683,"close":1209,"change":1210,"percent_change":1211,"volume":850,"transactions":9,"vwap":1209},"2026-01-22",27.281,0.673,2.53,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":753,"transactions":9,"vwap":1214},"2026-01-21",26.608,0.268,1.02,{"date":1218,"open":490,"high":490,"low":490,"close":490,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":490},"2026-01-20",{"date":1220,"open":238,"high":1186,"low":307,"close":490,"change":881,"percent_change":467,"volume":1221,"transactions":9,"vwap":490},"2026-01-16",3100,{"date":1223,"open":1224,"high":1225,"low":307,"close":248,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":248},"2026-01-15",26.88,29.030001,-0.4,-1.49,44500,{"date":1230,"open":307,"high":1231,"low":307,"close":1232,"change":291,"percent_change":1233,"volume":735,"transactions":9,"vwap":1232},"2026-01-14",26.944,26.9,0.94,{"date":1235,"open":671,"high":951,"low":683,"close":348,"change":165,"percent_change":1159,"volume":990,"transactions":9,"vwap":348},"2026-01-13",{"date":1237,"open":692,"high":350,"low":424,"close":997,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":997},"2026-01-12",-0.125,-0.47,3200,{"date":1242,"open":441,"high":441,"low":441,"close":441,"change":343,"percent_change":343,"volume":850,"transactions":9,"vwap":441},"2026-01-09",{"date":1244,"open":299,"high":441,"low":424,"close":441,"change":1245,"percent_change":1246,"volume":955,"transactions":9,"vwap":441},"2026-01-08",0.022,0.08,{"date":1248,"open":441,"high":210,"low":1249,"close":1249,"change":203,"percent_change":204,"volume":990,"transactions":9,"vwap":1249},"2026-01-07",26.553,{"date":1251,"open":248,"high":692,"low":307,"close":692,"change":1252,"percent_change":1052,"volume":772,"transactions":9,"vwap":692},"2026-01-06",-0.025,{"date":1254,"open":1255,"high":367,"low":307,"close":441,"change":343,"percent_change":343,"volume":659,"transactions":9,"vwap":441},"2026-01-05",26.57,{"date":1257,"open":441,"high":441,"low":441,"close":441,"change":1258,"percent_change":36,"volume":779,"transactions":9,"vwap":441},"2026-01-02",0.175,{"date":1260,"open":1261,"high":248,"low":307,"close":622,"change":1262,"percent_change":319,"volume":1221,"transactions":9,"vwap":622},"2025-12-31",26.449,-0.15,{"date":1264,"open":248,"high":692,"low":248,"close":692,"change":343,"percent_change":343,"volume":753,"transactions":9,"vwap":692},"2025-12-30",{"date":1266,"open":350,"high":350,"low":1267,"close":692,"change":1268,"percent_change":1269,"volume":850,"transactions":9,"vwap":692},"2025-12-29",26.53,-0.154,-0.58,{"date":1271,"open":1272,"high":756,"low":407,"close":1273,"change":1274,"percent_change":300,"volume":820,"transactions":9,"vwap":1273},"2025-12-26",26.43,26.704,0.329,{"date":1276,"open":415,"high":649,"low":1277,"close":415,"change":1278,"percent_change":1279,"volume":735,"transactions":9,"vwap":415},"2025-12-24",26.37,-0.1,-0.38,{"date":1281,"open":683,"high":257,"low":683,"close":1282,"change":1283,"percent_change":1284,"volume":1048,"transactions":9,"vwap":1282},"2025-12-23",26.475,-0.35,-1.3,{"date":1286,"open":367,"high":367,"low":480,"close":1287,"change":1288,"percent_change":1289,"volume":856,"transactions":9,"vwap":1287},"2025-12-22",26.825,-0.03,-0.11,{"date":1291,"open":1292,"high":1293,"low":210,"close":1294,"change":1295,"percent_change":1296,"volume":172,"transactions":9,"vwap":1294},"2025-12-19",27.030001,27.11,26.855,0.105,0.39,{"date":1298,"open":257,"high":1299,"low":449,"close":449,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":449},"2025-12-18",26.899,-0.075,-0.28,5600,{"date":1304,"open":565,"high":1287,"low":350,"close":1287,"change":1305,"percent_change":129,"volume":793,"transactions":9,"vwap":1287},"2025-12-17",0.025,{"date":1307,"open":588,"high":1308,"low":350,"close":257,"change":1309,"percent_change":1310,"volume":793,"transactions":9,"vwap":257},"2025-12-16",28.89,-1.04,-3.74,{"date":1312,"open":1186,"high":498,"low":1186,"close":498,"change":1313,"percent_change":1314,"volume":856,"transactions":9,"vwap":498},"2025-12-15",1.1,4.11,{"date":1316,"open":449,"high":1224,"low":480,"close":480,"change":1317,"percent_change":1318,"volume":850,"transactions":9,"vwap":480},"2025-12-12",-0.01,-0.04,{"date":1320,"open":299,"high":342,"low":299,"close":449,"change":343,"percent_change":343,"volume":850,"transactions":9,"vwap":449},"2025-12-11",{"date":1322,"open":407,"high":817,"low":407,"close":449,"change":1323,"percent_change":85,"volume":1324,"transactions":9,"vwap":449},"2025-12-10",-0.065,12000,{"date":1326,"open":1327,"high":1327,"low":238,"close":1327,"change":1289,"percent_change":1328,"volume":753,"transactions":9,"vwap":1327},"2025-12-09",26.815,-0.41,{"date":1330,"open":367,"high":1331,"low":348,"close":1331,"change":1332,"percent_change":99,"volume":760,"transactions":9,"vwap":1331},"2025-12-08",26.925,0.15,{"date":1334,"open":632,"high":1335,"low":632,"close":1336,"change":343,"percent_change":343,"volume":1337,"transactions":9,"vwap":1336},"2025-12-05",26.95,26.775,5700,{"date":1339,"open":307,"high":1232,"low":307,"close":1336,"change":1305,"percent_change":129,"volume":729,"transactions":9,"vwap":1336},"2025-12-04",{"date":1341,"open":1342,"high":322,"low":248,"close":449,"change":658,"percent_change":1343,"volume":1344,"transactions":9,"vwap":449},"2025-12-03",29.15,-1.18,15400,{"date":1346,"open":1063,"high":942,"low":843,"close":1347,"change":1159,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-12-02",27.07,2.89,8500,{"date":1351,"open":1352,"high":1352,"low":307,"close":1154,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1154},"2025-12-01",29.08,-0.89,-3.27,5900,{"date":1357,"open":942,"high":942,"low":942,"close":942,"change":343,"percent_change":343,"volume":812,"transactions":9,"vwap":942},"2025-11-28",{"date":1359,"open":281,"high":640,"low":565,"close":942,"change":409,"percent_change":410,"volume":1360,"transactions":9,"vwap":942},"2025-11-26",14300,{"date":1362,"open":281,"high":1363,"low":407,"close":1364,"change":1365,"percent_change":1366,"volume":1337,"transactions":9,"vwap":1364},"2025-11-25",28.55,27.25,0.29,1.08,{"date":1368,"open":190,"high":190,"low":1369,"close":1369,"change":1370,"percent_change":119,"volume":1371,"transactions":9,"vwap":1369},"2025-11-24",26.96,0.17,33900,{"date":1373,"open":342,"high":1224,"low":910,"close":342,"change":1021,"percent_change":148,"volume":659,"transactions":9,"vwap":342},"2025-11-21",{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":1376},"2025-11-20",26.48,{"date":1378,"open":480,"high":1379,"low":1376,"close":1376,"change":177,"percent_change":854,"volume":1380,"transactions":9,"vwap":1376},"2025-11-19",27.9,3500,{"date":1382,"open":910,"high":1383,"low":307,"close":480,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":480},"2025-11-18",29.14,-0.016,-0.06,6500,{"date":1388,"open":456,"high":1389,"low":248,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-11-17",27.42,26.756,-2.174,-7.51,3300,{"date":1395,"open":416,"high":416,"low":416,"close":416,"change":1396,"percent_change":1397,"volume":675,"transactions":9,"vwap":416},"2025-11-14",2.3,8.64,{"date":1399,"open":1400,"high":449,"low":1400,"close":210,"change":276,"percent_change":177,"volume":1240,"transactions":9,"vwap":210},"2025-11-13",24.213,{"date":1402,"open":220,"high":1403,"low":1162,"close":632,"change":583,"percent_change":485,"volume":846,"transactions":9,"vwap":632},"2025-11-12",29.43,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":343,"percent_change":343,"volume":343,"transactions":9,"vwap":1406},"2025-11-11",26.33,{"date":1408,"open":1162,"high":1409,"low":789,"close":1406,"change":1226,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1406},"2025-11-10",28.53,-1.5,2900,{"date":1413,"open":732,"high":732,"low":732,"close":732,"change":1414,"percent_change":1415,"volume":675,"transactions":9,"vwap":732},"2025-11-07",0.123,0.46,{"date":1417,"open":1418,"high":971,"low":1419,"close":1420,"change":1421,"percent_change":291,"volume":1422,"transactions":9,"vwap":1420},"2025-11-06",26.46,26.254,26.607,0.067,4400,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":69,"percent_change":1428,"volume":850,"transactions":9,"vwap":1427},"2025-11-05",26.18,26.828,26.54,0.8,{"date":1430,"open":257,"high":257,"low":1406,"close":1406,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1406},"2025-11-04",-0.2,-0.75,17700,{"date":1435,"open":1436,"high":1232,"low":407,"close":1267,"change":1437,"percent_change":1353,"volume":1438,"transactions":9,"vwap":1267},"2025-11-03",26.28,-0.239,2300,{"date":1440,"open":18,"high":1441,"low":18,"close":1441,"change":1442,"percent_change":1216,"volume":712,"transactions":9,"vwap":1441},"2025-10-31",26.769,0.269,{"date":1444,"open":257,"high":1445,"low":1153,"close":248,"change":343,"percent_change":343,"volume":1446,"transactions":9,"vwap":248},"2025-10-30",26.99,48600,{"date":1448,"open":1449,"high":1449,"low":248,"close":248,"change":1262,"percent_change":319,"volume":955,"transactions":9,"vwap":248},"2025-10-29",26.557,{"date":1451,"open":424,"high":190,"low":424,"close":348,"change":1452,"percent_change":275,"volume":1393,"transactions":9,"vwap":348},"2025-10-28",-0.005,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1238,"percent_change":1239,"volume":172,"transactions":9,"vwap":1456},"2025-10-27",26.172,26.655,{"date":1458,"open":692,"high":190,"low":692,"close":910,"change":1459,"percent_change":1460,"volume":701,"transactions":9,"vwap":910},"2025-10-24",0.141,0.53,{"date":1462,"open":1463,"high":1464,"low":692,"close":1465,"change":1466,"percent_change":368,"volume":712,"transactions":9,"vwap":1465},"2025-10-23",26.632,26.661,26.639,0.014,{"date":1468,"open":248,"high":190,"low":1469,"close":1470,"change":1278,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-10-22",25.99,26.625,-0.37,21100,{"date":1474,"open":672,"high":1475,"low":1476,"close":672,"change":343,"percent_change":343,"volume":850,"transactions":9,"vwap":672},"2025-10-21",26.959,26.705,{"date":1478,"open":1427,"high":1232,"low":415,"close":672,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":672},"2025-10-20",0.095,0.36,11700,{"date":1483,"open":997,"high":1484,"low":622,"close":210,"change":50,"percent_change":764,"volume":1485,"transactions":9,"vwap":210},"2025-10-17",27.7,6000,{"date":1487,"open":622,"high":1488,"low":1489,"close":997,"change":1246,"percent_change":1490,"volume":1491,"transactions":9,"vwap":997},"2025-10-16",27.69,26.030001,0.3,5000,{"date":1493,"open":1406,"high":1277,"low":1406,"close":1277,"change":1494,"percent_change":838,"volume":825,"transactions":9,"vwap":1277},"2025-10-15",-0.126,{"date":1496,"open":257,"high":257,"low":789,"close":1497,"change":1498,"percent_change":1499,"volume":907,"transactions":9,"vwap":1497},"2025-10-14",26.496,-0.104,-0.39,{"date":1501,"open":449,"high":1502,"low":1503,"close":350,"change":410,"percent_change":335,"volume":1504,"transactions":9,"vwap":350},"2025-10-13",26.906,25.9,13200,{"date":1506,"open":1507,"high":756,"low":1507,"close":910,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":910},"2025-10-10",26.084999,0.405,1.54,9900,{"date":1512,"open":519,"high":1232,"low":1513,"close":415,"change":1300,"percent_change":1301,"volume":1514,"transactions":9,"vwap":415},"2025-10-09",26.052,4500,{"date":1516,"open":997,"high":997,"low":1406,"close":997,"change":1517,"percent_change":1518,"volume":653,"transactions":9,"vwap":997},"2025-10-08",-0.29,-1.08,{"date":1520,"open":299,"high":480,"low":1521,"close":480,"change":1522,"percent_change":1523,"volume":772,"transactions":9,"vwap":480},"2025-10-07",26.29,0.325,1.23,{"date":1525,"open":649,"high":843,"low":299,"close":1526,"change":1527,"percent_change":824,"volume":1240,"transactions":9,"vwap":1526},"2025-10-06",26.415,-0.235,{"date":1529,"open":1530,"high":1369,"low":299,"close":348,"change":1531,"percent_change":1532,"volume":1302,"transactions":9,"vwap":348},"2025-10-03",26.38,0.16,0.6,{"date":1534,"open":307,"high":1535,"low":1436,"close":1535,"change":1052,"percent_change":139,"volume":1536,"transactions":9,"vwap":1535},"2025-10-02",26.49,3600,{"date":1538,"open":768,"high":768,"low":683,"close":843,"change":1539,"percent_change":1540,"volume":772,"transactions":9,"vwap":843},"2025-10-01",-0.96,-3.49,{"date":1542,"open":497,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1543},"2025-09-30",27.54,26.41,1.115,4.22,4700,{"date":1549,"open":1186,"high":732,"low":299,"close":1550,"change":1000,"percent_change":1551,"volume":772,"transactions":9,"vwap":1550},"2025-09-29",26.425,-4.34,{"date":1553,"open":997,"high":1554,"low":1436,"close":1555,"change":259,"percent_change":386,"volume":1556,"transactions":9,"vwap":1555},"2025-09-26",28.84,27.625,4100,{"date":1558,"open":458,"high":768,"low":1559,"close":1560,"change":1159,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-09-25",26.105,27.115,2.88,9800,{"date":1564,"open":649,"high":649,"low":1565,"close":1565,"change":1566,"percent_change":1283,"volume":850,"transactions":9,"vwap":1565},"2025-09-24",26.355,-0.093,{"date":1568,"open":190,"high":190,"low":1436,"close":1569,"change":1570,"percent_change":900,"volume":1571,"transactions":9,"vwap":1569},"2025-09-23",26.448,0.198,8200,{"date":1573,"open":1574,"high":1575,"low":384,"close":308,"change":1431,"percent_change":1576,"volume":1577,"transactions":9,"vwap":308},"2025-09-22",26.24,28.9,-0.76,13900,{"date":1579,"open":768,"high":1580,"low":997,"close":997,"change":1581,"percent_change":69,"volume":735,"transactions":9,"vwap":997},"2025-09-19",28.2,0.055,{"date":1583,"open":299,"high":768,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1422,"transactions":9,"vwap":1585},"2025-09-18",26.205,26.395,0.115,0.44,{"date":1589,"open":768,"high":1590,"low":458,"close":1436,"change":275,"percent_change":994,"volume":1240,"transactions":9,"vwap":1436},"2025-09-17",29.24,{"date":1592,"open":424,"high":790,"low":1593,"close":307,"change":1594,"percent_change":1246,"volume":1595,"transactions":9,"vwap":307},"2025-09-16",26.0049992,0.02,14100,{"date":1597,"open":1598,"high":557,"low":1598,"close":1436,"change":1599,"percent_change":1600,"volume":833,"transactions":9,"vwap":1436},"2025-09-15",26.049999,-0.62,-2.3,{"date":1602,"open":1603,"high":1580,"low":1603,"close":1232,"change":155,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1232},"2025-09-12",25.144,2.55,19100,{"date":1607,"open":490,"high":640,"low":1608,"close":830,"change":1609,"percent_change":259,"volume":1610,"transactions":9,"vwap":830},"2025-09-11",25.955,0.134,14600,{"date":1612,"open":490,"high":490,"low":1613,"close":1613,"change":1614,"percent_change":929,"volume":675,"transactions":9,"vwap":1613},"2025-09-10",26.096001,0.027,{"date":1616,"open":490,"high":490,"low":1617,"close":1618,"change":1619,"percent_change":1328,"volume":990,"transactions":9,"vwap":1618},"2025-09-09",25.8,26.069,-0.107,{"date":1621,"open":1622,"high":1584,"low":1622,"close":1623,"change":1624,"percent_change":929,"volume":907,"transactions":9,"vwap":1623},"2025-09-08",26.157,26.176,0.026,{"date":1626,"open":1277,"high":1277,"low":1627,"close":265,"change":343,"percent_change":343,"volume":653,"transactions":9,"vwap":265},"2025-09-05",26.087,{"date":1629,"open":265,"high":1580,"low":265,"close":265,"change":409,"percent_change":1630,"volume":943,"transactions":9,"vwap":265},"2025-09-04",-0.19,{"date":1632,"open":334,"high":490,"low":334,"close":407,"change":129,"percent_change":1087,"volume":712,"transactions":9,"vwap":407},"2025-09-03",{"date":1634,"open":220,"high":817,"low":1635,"close":1162,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1162},"2025-09-02",24.7,0.071,0.27,16900,{"date":1640,"open":1641,"high":1642,"low":911,"close":1643,"change":1644,"percent_change":343,"volume":1221,"transactions":9,"vwap":1643},"2025-08-29",26.09,26.16,26.039,0.001,{"date":1646,"open":317,"high":942,"low":970,"close":1647,"change":1084,"percent_change":1648,"volume":1240,"transactions":9,"vwap":1647},"2025-08-28",26.038,0.06,{"date":1650,"open":334,"high":1651,"low":18,"close":1652,"change":1653,"percent_change":1654,"volume":1556,"transactions":9,"vwap":1652},"2025-08-27",26.17,26.023001,-0.137,-0.52,{"date":1656,"open":1642,"high":816,"low":1641,"close":1642,"change":1657,"percent_change":1658,"volume":779,"transactions":9,"vwap":1642},"2025-08-26",0.085,0.33,{"date":1660,"open":1651,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1196,"volume":793,"transactions":9,"vwap":1663},"2025-08-25",26.268,25.96,26.075001,-0.295,{"date":1666,"open":220,"high":709,"low":970,"close":1277,"change":291,"percent_change":1667,"volume":772,"transactions":9,"vwap":1277},"2025-08-22",0.96,{"date":1669,"open":1670,"high":1574,"low":1671,"close":334,"change":1672,"percent_change":745,"volume":1673,"transactions":9,"vwap":334},"2025-08-21",26.218,25.865,-0.222,10300,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":674,"volume":825,"transactions":9,"vwap":1677},"2025-08-20",26.059,26.342,0.122,{"date":1680,"open":458,"high":458,"low":458,"close":458,"change":1681,"percent_change":1682,"volume":675,"transactions":9,"vwap":458},"2025-08-19",0.03,0.11,{"date":1684,"open":816,"high":816,"low":816,"close":816,"change":1452,"percent_change":275,"volume":1685,"transactions":9,"vwap":816},"2025-08-18",100,{"date":1687,"open":265,"high":1688,"low":265,"close":1688,"change":1689,"percent_change":1594,"volume":990,"transactions":9,"vwap":1688},"2025-08-15",26.195,0.005,{"date":1691,"open":816,"high":816,"low":816,"close":816,"change":400,"percent_change":1692,"volume":825,"transactions":9,"vwap":816},"2025-08-14",-0.14,{"date":1694,"open":407,"high":1695,"low":407,"close":1695,"change":1696,"percent_change":1697,"volume":825,"transactions":9,"vwap":1695},"2025-08-13",26.226,0.107,0.41,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1246,"volume":1685,"transactions":9,"vwap":1700},"2025-08-12",26.119,0.021,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":753,"transactions":9,"vwap":1705},"2025-08-11",25.83,26.098,-0.478,-1.8,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1685,"transactions":9,"vwap":1710},"2025-08-08",26.576,0.549,2.11,{"date":1714,"open":1715,"high":458,"low":1617,"close":1716,"change":1717,"percent_change":1262,"volume":1718,"transactions":9,"vwap":1716},"2025-08-07",25.84,26.027,-0.038,6200,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":50,"volume":675,"transactions":9,"vwap":1722},"2025-08-06",25.76,26.065001,0.047,{"date":1725,"open":490,"high":490,"low":1726,"close":1727,"change":1728,"percent_change":831,"volume":850,"transactions":9,"vwap":1727},"2025-08-05",25.679,26.018,0.033,{"date":1730,"open":977,"high":977,"low":977,"close":977,"change":1731,"percent_change":319,"volume":825,"transactions":9,"vwap":977},"2025-08-04",-0.146,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":1685,"transactions":9,"vwap":1734},"2025-08-01",26.131,0.205,0.79,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1624,"percent_change":929,"volume":1685,"transactions":9,"vwap":1739},"2025-07-31",25.926,{"date":1741,"open":937,"high":937,"low":1617,"close":1503,"change":204,"percent_change":213,"volume":1742,"transactions":9,"vwap":1503},"2025-07-30",7100,{"date":1744,"open":1617,"high":1745,"low":1617,"close":1745,"change":1080,"percent_change":1385,"volume":659,"transactions":9,"vwap":1745},"2025-07-29",25.89,{"date":1747,"open":1748,"high":937,"low":1749,"close":1750,"change":938,"percent_change":319,"volume":1048,"transactions":9,"vwap":1750},"2025-07-28",25.85,25.72,25.905,{"date":1752,"open":1748,"high":1651,"low":1748,"close":1598,"change":1753,"percent_change":1087,"volume":779,"transactions":9,"vwap":1598},"2025-07-25",0.088,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1594,"volume":779,"transactions":9,"vwap":1757},"2025-07-24",25.845,25.962,0.004,{"date":1760,"open":18,"high":18,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":712,"transactions":9,"vwap":1762},"2025-07-23",25.7,25.958,-1.738,-6.28,{"date":1766,"open":1767,"high":1768,"low":816,"close":1769,"change":1770,"percent_change":1771,"volume":1411,"transactions":9,"vwap":1769},"2025-07-22",26.204,28.77,27.696,1.756,6.77,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1317,"percent_change":1318,"volume":753,"transactions":9,"vwap":1776},"2025-07-21",25.71,26.188,25.94,{"date":1778,"open":1779,"high":970,"low":1779,"close":970,"change":1728,"percent_change":831,"volume":825,"transactions":9,"vwap":970},"2025-07-18",25.77,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":1047,"volume":760,"transactions":9,"vwap":1783},"2025-07-17",25.684,25.917,0.072,{"date":1786,"open":1787,"high":803,"low":1756,"close":1756,"change":1788,"percent_change":1637,"volume":846,"transactions":9,"vwap":1756},"2025-07-16",26.14,0.07,{"date":1790,"open":1791,"high":1489,"low":1792,"close":1793,"change":1300,"percent_change":1517,"volume":1571,"transactions":9,"vwap":1793},"2025-07-15",25.86,25.75,25.775,{"date":1795,"open":1796,"high":1748,"low":1797,"close":1748,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1748},"2025-07-14",25.73,25.69,0.178,0.69,8600,{"date":1802,"open":1803,"high":911,"low":1804,"close":1805,"change":1806,"percent_change":401,"volume":1807,"transactions":9,"vwap":1805},"2025-07-11",25.74,25.67,25.672,-0.033,3400,{"date":1809,"open":1792,"high":1792,"low":1804,"close":1810,"change":1811,"percent_change":187,"volume":1048,"transactions":9,"vwap":1810},"2025-07-10",25.705,-0.045,{"date":1813,"open":1774,"high":1792,"low":1774,"close":1792,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1792},"2025-07-09",0.14,0.55,99300,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1318,"percent_change":881,"volume":833,"transactions":9,"vwap":1821},"2025-07-08",26.304,25.57,25.61,{"date":1823,"open":1033,"high":1774,"low":1033,"close":1824,"change":1245,"percent_change":129,"volume":1825,"transactions":9,"vwap":1824},"2025-07-07",25.65,16200,{"date":1827,"open":922,"high":922,"low":1828,"close":1829,"change":1830,"percent_change":369,"volume":825,"transactions":9,"vwap":1829},"2025-07-03",25.59,25.628,0.048,{"date":1832,"open":1033,"high":1033,"low":1033,"close":1033,"change":994,"percent_change":999,"volume":1685,"transactions":9,"vwap":1033},"2025-07-02",{"date":1834,"open":1148,"high":1779,"low":1835,"close":1836,"change":1837,"percent_change":1682,"volume":172,"transactions":9,"vwap":1836},"2025-07-01",25.53,25.66,0.028,{"date":1839,"open":1840,"high":1761,"low":1841,"close":1842,"change":1843,"percent_change":1681,"volume":1844,"transactions":9,"vwap":1842},"2025-06-30",25.48,25.41,25.632,0.007,49600,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-06-27",24.94,27.8,25.625,0.195,0.77,20000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-06-26",25.55,25.64,25.43,-0.22,-0.86,5100,{"date":1862,"open":1824,"high":1824,"low":1824,"close":1824,"change":1784,"percent_change":1047,"volume":1685,"transactions":9,"vwap":1824},"2025-06-25",{"date":1864,"open":1821,"high":1856,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":653,"transactions":9,"vwap":1866},"2025-06-24",25.563,25.578,-0.458,-1.76,{"date":1870,"open":782,"high":1871,"low":1857,"close":1871,"change":1872,"percent_change":1873,"volume":659,"transactions":9,"vwap":1871},"2025-06-23",26.035999,0.633,2.49,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":172,"transactions":9,"vwap":1878},"2025-06-20",25.445,25.46,25.403,-0.085,-0.33,{"date":1882,"open":1820,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":165,"volume":1886,"transactions":9,"vwap":1884},"2025-06-18",25.633,25.488,0.051,3700,{"date":1888,"open":1889,"high":1484,"low":1890,"close":1891,"change":343,"percent_change":343,"volume":1892,"transactions":9,"vwap":1891},"2025-06-17",25.448,25.425,25.437,7600,{"date":1894,"open":1891,"high":1891,"low":1891,"close":1891,"change":1895,"percent_change":666,"volume":1685,"transactions":9,"vwap":1891},"2025-06-16",0.058,{"date":1897,"open":1857,"high":782,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":779,"transactions":9,"vwap":1898},"2025-06-13",25.379,-0.091,-0.36,{"date":1902,"open":1192,"high":1903,"low":1192,"close":810,"change":1904,"percent_change":1128,"volume":1438,"transactions":9,"vwap":810},"2025-06-12",25.52,0.082,{"date":1906,"open":1907,"high":1840,"low":1908,"close":1909,"change":1910,"percent_change":1431,"volume":1240,"transactions":9,"vwap":1909},"2025-06-11",25.39,25.34,25.388,-0.052,{"date":1912,"open":1857,"high":1913,"low":1857,"close":924,"change":1681,"percent_change":1914,"volume":659,"transactions":9,"vwap":924},"2025-06-10",25.45,0.12,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1841,"change":1920,"percent_change":1159,"volume":1536,"transactions":9,"vwap":1841},"2025-06-09",25.36,25.78,25.27,0.191,{"date":1922,"open":1923,"high":797,"low":1924,"close":1925,"change":1926,"percent_change":467,"volume":967,"transactions":9,"vwap":1925},"2025-06-06",25.29,25.21,25.219,-0.151,{"date":1928,"open":1929,"high":1835,"low":842,"close":1930,"change":409,"percent_change":1431,"volume":1485,"transactions":9,"vwap":1930},"2025-06-05",25.42,25.37,{"date":1932,"open":842,"high":1820,"low":842,"close":1929,"change":1933,"percent_change":1934,"volume":907,"transactions":9,"vwap":1929},"2025-06-04",0.114,0.45,{"date":1936,"open":1917,"high":1192,"low":842,"close":1937,"change":1938,"percent_change":1858,"volume":1438,"transactions":9,"vwap":1937},"2025-06-03",25.306,-0.057,{"date":1940,"open":1941,"high":952,"low":1941,"close":1942,"change":1943,"percent_change":85,"volume":1718,"transactions":9,"vwap":1942},"2025-06-02",24.6,25.363,-0.062,{"date":1945,"open":782,"high":782,"low":1929,"close":1890,"change":1837,"percent_change":1682,"volume":659,"transactions":9,"vwap":1890},"2025-05-30",{"date":1947,"open":1192,"high":1948,"low":1908,"close":1948,"change":1949,"percent_change":930,"volume":675,"transactions":9,"vwap":1948},"2025-05-29",25.397,0.097,{"date":1951,"open":1952,"high":497,"low":1952,"close":842,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":842},"2025-05-28",25.17,-0.054,-0.21,33500,{"date":1957,"open":1958,"high":1148,"low":1959,"close":1960,"change":1731,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-05-27",25.2,25.12,25.354,-0.57,9300,{"date":1964,"open":842,"high":849,"low":1965,"close":782,"change":733,"percent_change":1966,"volume":1967,"transactions":9,"vwap":782},"2025-05-23",24.059999,0.89,28900,{"date":1969,"open":1913,"high":1913,"low":1970,"close":1970,"change":1295,"percent_change":510,"volume":1355,"transactions":9,"vwap":1970},"2025-05-22",25.275,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1952,"change":1811,"percent_change":410,"volume":720,"transactions":9,"vwap":1952},"2025-05-21",25.16,25.291,24.9,{"date":1977,"open":1978,"high":622,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-05-20",25.22,24.835,25.215,-0.395,-1.54,21900,{"date":1985,"open":1978,"high":1986,"low":1987,"close":1821,"change":1988,"percent_change":1989,"volume":1360,"transactions":9,"vwap":1821},"2025-05-19",26.455,24.83,-0.215,-0.83,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1034,"change":1995,"percent_change":1996,"volume":1108,"transactions":9,"vwap":1034},"2025-05-16",25.040001,26.405,24.55,0.48,1.89,{"date":1998,"open":842,"high":1489,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-05-15",23.755,25.345,-1.705,-6.3,13800,{"date":2005,"open":407,"high":2006,"low":2007,"close":2006,"change":734,"percent_change":2008,"volume":772,"transactions":9,"vwap":2006},"2025-05-14",27.049999,25.14,3.24,{"date":2010,"open":18,"high":2011,"low":1003,"close":407,"change":196,"percent_change":2012,"volume":772,"transactions":9,"vwap":407},"2025-05-13",27.112,3.19,{"date":2014,"open":2015,"high":2016,"low":2015,"close":1907,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1907},"2025-05-12",24.62,25.835,2.99,13.35,13000,{"date":2021,"open":2022,"high":2022,"low":174,"close":174,"change":2023,"percent_change":2024,"volume":720,"transactions":9,"vwap":174},"2025-05-09",24.861,-2.78,-11.04,{"date":2026,"open":810,"high":810,"low":2027,"close":2027,"change":1517,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-05-08",25.18,-1.14,27100,{"date":2031,"open":1792,"high":1721,"low":2032,"close":810,"change":2033,"percent_change":419,"volume":2034,"transactions":9,"vwap":810},"2025-05-07",25.31,0.858,6700,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-05-06",27.78,24.612,-0.638,-2.53,132600,{"date":2043,"open":1929,"high":922,"low":2044,"close":2045,"change":666,"percent_change":905,"volume":1556,"transactions":9,"vwap":2045},"2025-05-05",24.87,25.25,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1858,"volume":2052,"transactions":9,"vwap":2050},"2025-05-02",25.028999,25.018999,25.02,-0.055,7800,{"date":178,"open":2050,"high":2054,"low":2055,"close":2054,"change":1581,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},25.075001,25.011999,0.22,194600]