[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFSB":3,"homepage-market-summary":28,"stock-historical-MFSB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MFSB","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},"MFS Active Core Plus Bond ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0905,1.21104,"Monthly",{"close":17,"open":17,"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},23.79,23.725,23.81,-0.02,-0.08,241513.29866,25.57,23.6823,131348.61027069722,5.7,458,{"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":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},98789,36057901.177945,-2.86,"2025-04-23",[180,183,193,203,211,221,232,242,253,263,274,285,294,303,311,319,325,331,338,348,357,363,371,379,388,394,405,411,419,429,437,447,456,463,470,479,489,497,503,508,516,523,529,536,543,549,557,564,572,580,586,591,597,602,609,618,626,634,640,645,652,656,659,662,669,676,680,685,692,699,707,712,719,724,728,735,741,746,751,755,759,764,768,772,776,781,784,788,792,795,801,805,811,815,818,822,825,829,834,838,841,844,847,851,856,860,863,867,870,873,876,880,885,890,896,901,904,910,916,919,923,927,930,933,937,943,948,953,959,963,967,970,974,978,981,984,989,995,998,1001,1004,1007,1012,1016,1021,1028,1035,1040,1046,1051,1055,1062,1068,1073,1078,1082,1088,1095,1099,1102,1105,1110,1116,1121,1124,1129,1135,1139,1143,1148,1151,1155,1159,1165,1171,1174,1178,1182,1186,1191,1196,1202,1208,1213,1218,1221,1226,1231,1235,1238,1241,1246,1249,1253,1257,1261,1264,1267,1271,1274,1279,1283,1288,1291,1294,1297,1300,1304,1307,1310,1312,1315,1318,1323,1328,1332,1335,1339,1342,1345,1350,1353,1356,1359,1362,1366,1371,1375,1378,1381,1384,1387,1390,1393,1397,1401,1404,1408,1413,1416,1419,1422,1425,1430,1435,1438,1441,1444,1448,1453,1457,1462,1464,1467,1470,1475,1480,1483,1486,1489,1493,1497,1503,1506,1511,1514,1518,1521,1524,1528,1533,1537,1542,1545,1548,1551,1554,1557,1562,1565,1568,1574,1578,1580,1585,1590,1593,1598,1605,1608,1613,1617,1620,1623,1626,1629,1634,1639,1644,1649,1653,1656,1659,1663,1666,1668,1674,1678,1681,1687,1693,1697,1701,1706,1710,1716,1720,1726,1729,1732,1736,1739,1742,1748,1752,1755,1759,1763,1766,1769,1772,1776,1780,1783,1787,1790,1793,1795,1798,1803,1808,1811,1815,1818,1823,1829,1832,1835,1838,1843,1846,1850,1853,1857,1862,1865,1868,1870,1872,1876,1882,1885,1887,1890,1894],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},517,23.7636,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",23.87,23.8999,23.78,-0.01,-0.04,163625.80028,594,23.8309,{"date":194,"open":195,"high":196,"low":24,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",23.73,23.855,23.82,0.03,0.13,219677.67906,725,23.8019,{"date":204,"open":205,"high":205,"low":195,"close":17,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",23.84,-0.13,-0.54,508930.37243,608,23.7801,{"date":212,"open":213,"high":214,"low":185,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",23.93,23.935,23.92,-0.0121,-0.05,183204.32169,657,23.9059,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",23.96,23.97,23.9,23.9321,-0.1379,-0.57,119315.62601,330,23.9388,{"date":233,"open":234,"high":235,"low":224,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",24.03,24.075,24.07,0.02,0.08,122043.47894,515,24.0088,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",24.15,24.1699,24.035,24.05,-0.12,-0.5,95513.0375,429,24.0925,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",24.3,24.1178,24.17,-0.189,-0.78,346493.9493,773,24.162,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",24.36,24.43,24.3201,24.359,0.014,0.06,135023.60133,433,24.3498,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",24.33,24.35,24.32,24.345,0.065,0.27,84384.2116,357,24.3387,{"date":286,"open":255,"high":255,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",24.27,24.28,-0.1,-0.41,115654.70922,343,24.2851,{"date":295,"open":296,"high":297,"low":278,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",24.34,24.38,0.12,0.49,86788.40678,298,24.3495,{"date":304,"open":305,"high":296,"low":306,"close":307,"change":198,"percent_change":298,"volume":308,"transactions":309,"vwap":310},"2026-09-16",24.29,24.24,24.26,126369.67724,603,24.2946,{"date":312,"open":313,"high":287,"low":314,"close":314,"change":189,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",24.25,24.23,-0.16,400668.40087,808,24.2456,{"date":320,"open":287,"high":321,"low":314,"close":287,"change":20,"percent_change":21,"volume":322,"transactions":323,"vwap":324},"2026-09-14",24.325,361593.83147,973,24.2764,{"date":326,"open":277,"high":327,"low":288,"close":305,"change":188,"percent_change":189,"volume":328,"transactions":329,"vwap":330},"2026-09-11",24.355,180574.47654,334,24.3181,{"date":332,"open":265,"high":265,"low":333,"close":255,"change":334,"percent_change":228,"volume":335,"transactions":336,"vwap":337},"2026-09-10",24.2816,-0.14,125993.5636,452,24.3364,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",24.51,24.52,24.44,-0.085,-0.35,133265.51697,718,24.4736,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",24.53,24.485,24.525,0,230211.8676,658,24.5191,{"date":358,"open":341,"high":359,"low":341,"close":352,"change":353,"percent_change":353,"volume":360,"transactions":361,"vwap":362},"2026-09-04",24.5497,89015.54405,306,24.5319,{"date":364,"open":350,"high":365,"low":340,"close":352,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",24.5499,0.025,0.1,109534.3376,435,24.5365,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":198,"percent_change":298,"volume":376,"transactions":377,"vwap":378},"2026-09-02",24.48,24.5,24.4601,179065.4537,369,24.4853,{"date":380,"open":374,"high":381,"low":382,"close":383,"change":21,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",24.535,24.451,24.47,-0.33,115887.47609,553,24.4885,{"date":389,"open":350,"high":390,"low":374,"close":390,"change":248,"percent_change":391,"volume":392,"transactions":393,"vwap":362},"2026-08-31",24.55,-0.49,121414.06074,397,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",24.7,24.75,24.6507,24.67,-0.07,-0.28,80628.5376,360,24.6873,{"date":406,"open":396,"high":407,"low":396,"close":407,"change":188,"percent_change":189,"volume":408,"transactions":409,"vwap":410},"2026-08-27",24.74,75718.2526,305,24.7257,{"date":412,"open":413,"high":397,"low":414,"close":397,"change":415,"percent_change":248,"volume":416,"transactions":417,"vwap":418},"2026-08-26",24.72,24.70282,-0.03,80923.1197,396,24.7161,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",24.71,24.78,24.7097,0.11,0.45,116150.61563,379,24.7411,{"date":430,"open":431,"high":399,"low":431,"close":399,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",24.64,0.04,0.16,84590.8647,246,24.6598,{"date":438,"open":439,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",24.62,24.63,24.6,-0.016,-0.06,320948.9254,282,24.6108,{"date":448,"open":439,"high":449,"low":450,"close":451,"change":452,"percent_change":85,"volume":453,"transactions":454,"vwap":455},"2026-08-20",24.66,24.61,24.646,-0.059,66886.599605,303,24.6411,{"date":457,"open":399,"high":421,"low":458,"close":459,"change":298,"percent_change":299,"volume":460,"transactions":461,"vwap":462},"2026-08-19",24.665,24.705,65312.67208,375,24.691,{"date":464,"open":390,"high":441,"low":390,"close":465,"change":466,"percent_change":443,"volume":467,"transactions":468,"vwap":469},"2026-08-18",24.585,-0.015,123350.8676,673,24.5859,{"date":471,"open":439,"high":472,"low":473,"close":441,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",24.639,24.58,-0.045,-0.18,87595.429,509,24.6062,{"date":480,"open":481,"high":482,"low":440,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",24.68,24.685,24.645,-0.065,-0.26,72094.2047,292,24.6578,{"date":490,"open":491,"high":492,"low":491,"close":421,"change":270,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",24.69,24.738,0.24,111426.4346,245,24.7051,{"date":498,"open":449,"high":458,"low":439,"close":499,"change":198,"percent_change":298,"volume":500,"transactions":501,"vwap":502},"2026-08-12",24.65,78222.96879,284,24.6473,{"date":504,"open":439,"high":431,"low":450,"close":439,"change":198,"percent_change":298,"volume":505,"transactions":506,"vwap":507},"2026-08-11",100460.59325,267,24.6234,{"date":509,"open":431,"high":431,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",24.59,-0.11,-0.45,80641.5826,259,24.6097,{"date":517,"open":491,"high":396,"low":518,"close":396,"change":519,"percent_change":165,"volume":520,"transactions":521,"vwap":522},"2026-08-07",24.6599,0.05,75228.12662,380,24.6776,{"date":524,"open":449,"high":449,"low":439,"close":499,"change":525,"percent_change":475,"volume":526,"transactions":527,"vwap":528},"2026-08-06",-0.0443,71064.08003,274,24.6435,{"date":530,"open":481,"high":396,"low":399,"close":531,"change":532,"percent_change":432,"volume":533,"transactions":534,"vwap":535},"2026-08-05",24.6943,0.0093,129788.2791,436,24.6896,{"date":537,"open":499,"high":491,"low":499,"close":482,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",0.095,0.39,79938.4018,323,24.6733,{"date":544,"open":545,"high":450,"low":545,"close":510,"change":432,"percent_change":433,"volume":546,"transactions":547,"vwap":548},"2026-08-03",24.56,161070.2086,726,24.5809,{"date":550,"open":551,"high":390,"low":374,"close":390,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",24.545,-0.155,-0.63,66039.7336,412,24.5209,{"date":558,"open":449,"high":459,"low":499,"close":459,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",0.0412,0.17,102381.42615,508,24.676,{"date":565,"open":421,"high":407,"low":499,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",24.6638,-0.0912,-0.37,108260.47925,578,24.6963,{"date":573,"open":421,"high":574,"low":459,"close":575,"change":280,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",24.77,24.755,0.26,55456.3064,225,24.7466,{"date":581,"open":481,"high":459,"low":582,"close":491,"change":198,"percent_change":298,"volume":583,"transactions":584,"vwap":585},"2026-07-27",24.675,59876.1156,319,24.6922,{"date":587,"open":450,"high":481,"low":450,"close":449,"change":237,"percent_change":238,"volume":588,"transactions":589,"vwap":590},"2026-07-24",61855.7374,256,24.6576,{"date":592,"open":450,"high":431,"low":593,"close":431,"change":443,"percent_change":85,"volume":594,"transactions":595,"vwap":596},"2026-07-23",24.6007,92024.1324,359,24.6255,{"date":598,"open":421,"high":413,"low":481,"close":396,"change":189,"percent_change":315,"volume":599,"transactions":600,"vwap":601},"2026-07-22",151312.16315,447,24.7071,{"date":603,"open":407,"high":604,"low":605,"close":407,"change":217,"percent_change":606,"volume":607,"transactions":361,"vwap":608},"2026-07-21",24.7459,24.7099,-0.2,163001.6837,24.7366,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":189,"percent_change":315,"volume":615,"transactions":616,"vwap":617},"2026-07-20",24.81,24.8299,24.76,24.79,1156934.59585,486,24.7807,{"date":619,"open":620,"high":621,"low":611,"close":622,"change":366,"percent_change":367,"volume":623,"transactions":624,"vwap":625},"2026-07-17",24.84,24.86,24.83,61333.7694,316,24.8283,{"date":627,"open":574,"high":611,"low":628,"close":629,"change":630,"percent_change":237,"volume":631,"transactions":632,"vwap":633},"2026-07-16",24.7601,24.805,0.005,91445.3084,406,24.791,{"date":635,"open":422,"high":622,"low":422,"close":636,"change":432,"percent_change":433,"volume":637,"transactions":638,"vwap":639},"2026-07-15",24.8,160894.19489,425,24.8124,{"date":641,"open":613,"high":636,"low":613,"close":613,"change":237,"percent_change":238,"volume":642,"transactions":643,"vwap":644},"2026-07-14",152877.45608,445,24.7704,{"date":646,"open":574,"high":647,"low":648,"close":407,"change":21,"percent_change":649,"volume":650,"transactions":541,"vwap":651},"2026-07-13",24.779,24.73,-0.32,79004.6124,24.7495,{"date":653,"open":620,"high":620,"low":614,"close":654,"change":188,"percent_change":189,"volume":655,"transactions":9,"vwap":654},"2026-07-10",24.82,137500,{"date":657,"open":614,"high":621,"low":614,"close":622,"change":237,"percent_change":238,"volume":658,"transactions":9,"vwap":622},"2026-07-09",279700,{"date":660,"open":574,"high":654,"low":613,"close":611,"change":189,"percent_change":315,"volume":661,"transactions":9,"vwap":611},"2026-07-08",452100,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":21,"percent_change":649,"volume":668,"transactions":9,"vwap":667},"2026-07-07",24.88,24.885,24.825,24.85,55500,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":353,"percent_change":353,"volume":675,"transactions":9,"vwap":674},"2026-07-06",24.91,24.94,24.895,24.93,57400,{"date":677,"open":673,"high":674,"low":678,"close":674,"change":198,"percent_change":298,"volume":679,"transactions":9,"vwap":674},"2026-07-02",24.89,41500,{"date":681,"open":621,"high":682,"low":621,"close":683,"change":415,"percent_change":248,"volume":684,"transactions":9,"vwap":683},"2026-07-01",24.915,24.9,102300,{"date":686,"open":687,"high":688,"low":674,"close":674,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":674},"2026-06-30",24.98,24.985,-0.19,-0.76,86100,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":238,"volume":698,"transactions":9,"vwap":695},"2026-06-29",25.1,25.12,25.09,0.021,84000,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":298,"volume":706,"transactions":9,"vwap":704},"2026-06-26",25.049999,25.11,25.040001,25.099001,0.029,27000,{"date":708,"open":696,"high":709,"low":710,"close":710,"change":630,"percent_change":237,"volume":711,"transactions":9,"vwap":710},"2026-06-25",25.115,25.07,67500,{"date":713,"open":703,"high":714,"low":703,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-24",25.084999,25.065001,0.085,0.34,94400,{"date":720,"open":721,"high":722,"low":672,"close":687,"change":366,"percent_change":367,"volume":723,"transactions":9,"vwap":687},"2026-06-23",24.99,25.01,89600,{"date":725,"open":687,"high":687,"low":672,"close":726,"change":443,"percent_change":85,"volume":727,"transactions":9,"vwap":726},"2026-06-22",24.955,116900,{"date":729,"open":703,"high":701,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-18",25,25.014999,0.07,0.28,73700,{"date":736,"open":722,"high":701,"low":674,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-17",24.945,-0.075,-0.3,158200,{"date":742,"open":721,"high":743,"low":721,"close":744,"change":432,"percent_change":433,"volume":745,"transactions":9,"vwap":744},"2026-06-16",25.059999,25.02,150500,{"date":747,"open":687,"high":748,"low":749,"close":687,"change":366,"percent_change":367,"volume":750,"transactions":9,"vwap":687},"2026-06-15",25.030001,24.971,107600,{"date":752,"open":672,"high":753,"low":671,"close":726,"change":415,"percent_change":248,"volume":754,"transactions":9,"vwap":726},"2026-06-12",24.96,48100,{"date":756,"open":621,"high":688,"low":621,"close":688,"change":757,"percent_change":99,"volume":758,"transactions":9,"vwap":688},"2026-06-11",0.14,103600,{"date":760,"open":667,"high":678,"low":622,"close":761,"change":762,"percent_change":289,"volume":763,"transactions":9,"vwap":761},"2026-06-10",24.845,-0.025,200200,{"date":765,"open":622,"high":664,"low":654,"close":766,"change":519,"percent_change":165,"volume":767,"transactions":9,"vwap":766},"2026-06-09",24.87,75800,{"date":769,"open":621,"high":664,"low":770,"close":654,"change":188,"percent_change":189,"volume":771,"transactions":9,"vwap":654},"2026-06-08",24.815,42100,{"date":773,"open":667,"high":621,"low":666,"close":622,"change":289,"percent_change":774,"volume":775,"transactions":9,"vwap":622},"2026-06-05",-0.4,78100,{"date":777,"open":683,"high":778,"low":683,"close":674,"change":779,"percent_change":50,"volume":780,"transactions":9,"vwap":674},"2026-06-04",24.95,0.045,84400,{"date":782,"open":664,"high":683,"low":766,"close":665,"change":484,"percent_change":485,"volume":783,"transactions":9,"vwap":665},"2026-06-03",220300,{"date":785,"open":672,"high":726,"low":786,"close":778,"change":237,"percent_change":238,"volume":787,"transactions":9,"vwap":778},"2026-06-02",24.92,498100,{"date":789,"open":766,"high":674,"low":790,"close":674,"change":20,"percent_change":21,"volume":791,"transactions":9,"vwap":674},"2026-06-01",24.865,73400,{"date":793,"open":786,"high":753,"low":786,"close":778,"change":738,"percent_change":739,"volume":794,"transactions":9,"vwap":778},"2026-05-29",112300,{"date":796,"open":753,"high":703,"low":726,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-28",25.025,0.075,0.3,70700,{"date":802,"open":753,"high":687,"low":674,"close":778,"change":803,"percent_change":432,"volume":804,"transactions":9,"vwap":778},"2026-05-27",0.01,72400,{"date":806,"open":778,"high":807,"low":808,"close":672,"change":424,"percent_change":809,"volume":810,"transactions":9,"vwap":672},"2026-05-26",24.97,24.921,0.44,34300,{"date":812,"open":813,"high":786,"low":611,"close":622,"change":353,"percent_change":353,"volume":814,"transactions":9,"vwap":622},"2026-05-22",24.875,59600,{"date":816,"open":413,"high":620,"low":413,"close":622,"change":366,"percent_change":367,"volume":817,"transactions":9,"vwap":622},"2026-05-21",62300,{"date":819,"open":396,"high":666,"low":820,"close":629,"change":298,"percent_change":299,"volume":821,"transactions":9,"vwap":629},"2026-05-20",24.686,77500,{"date":823,"open":491,"high":421,"low":483,"close":482,"change":343,"percent_change":139,"volume":824,"transactions":9,"vwap":482},"2026-05-19",77600,{"date":826,"open":614,"high":827,"low":413,"close":574,"change":20,"percent_change":21,"volume":828,"transactions":9,"vwap":574},"2026-05-18",24.811,174300,{"date":830,"open":636,"high":636,"low":831,"close":614,"change":206,"percent_change":832,"volume":833,"transactions":9,"vwap":614},"2026-05-15",24.765,-0.52,67300,{"date":835,"open":753,"high":836,"low":671,"close":786,"change":188,"percent_change":189,"volume":837,"transactions":9,"vwap":786},"2026-05-14",24.995,105900,{"date":839,"open":671,"high":730,"low":766,"close":674,"change":198,"percent_change":298,"volume":840,"transactions":9,"vwap":674},"2026-05-13",66600,{"date":842,"open":786,"high":786,"low":678,"close":683,"change":400,"percent_change":401,"volume":843,"transactions":9,"vwap":683},"2026-05-12",61500,{"date":845,"open":687,"high":722,"low":753,"close":807,"change":400,"percent_change":401,"volume":846,"transactions":9,"vwap":807},"2026-05-11",103100,{"date":848,"open":701,"high":701,"low":722,"close":703,"change":238,"percent_change":849,"volume":850,"transactions":9,"vwap":703},"2026-05-08",0.32,80800,{"date":852,"open":710,"high":710,"low":753,"close":753,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":753},"2026-05-07",-0.09,-0.36,68500,{"date":857,"open":744,"high":701,"low":722,"close":701,"change":298,"percent_change":858,"volume":859,"transactions":9,"vwap":701},"2026-05-06",0.48,69100,{"date":861,"open":671,"high":672,"low":671,"close":674,"change":432,"percent_change":433,"volume":862,"transactions":9,"vwap":674},"2026-05-05",80000,{"date":864,"open":786,"high":674,"low":865,"close":678,"change":400,"percent_change":401,"volume":866,"transactions":9,"vwap":678},"2026-05-04",24.851,75100,{"date":868,"open":671,"high":721,"low":671,"close":753,"change":237,"percent_change":238,"volume":869,"transactions":9,"vwap":753},"2026-05-01",74300,{"date":871,"open":674,"high":753,"low":683,"close":672,"change":443,"percent_change":85,"volume":872,"transactions":9,"vwap":672},"2026-04-30",63300,{"date":874,"open":703,"high":703,"low":807,"close":730,"change":21,"percent_change":649,"volume":875,"transactions":9,"vwap":730},"2026-04-29",152300,{"date":877,"open":701,"high":696,"low":703,"close":878,"change":188,"percent_change":189,"volume":879,"transactions":9,"vwap":878},"2026-04-28",25.08,59300,{"date":881,"open":882,"high":883,"low":878,"close":696,"change":217,"percent_change":606,"volume":884,"transactions":9,"vwap":696},"2026-04-27",25.13,25.14,114200,{"date":886,"open":878,"high":887,"low":710,"close":883,"change":888,"percent_change":757,"volume":889,"transactions":9,"vwap":883},"2026-04-24",25.16,0.035,150900,{"date":891,"open":882,"high":892,"low":710,"close":893,"change":894,"percent_change":334,"volume":895,"transactions":9,"vwap":893},"2026-04-23",25.15,25.105,-0.035,286500,{"date":897,"open":892,"high":898,"low":899,"close":883,"change":432,"percent_change":433,"volume":900,"transactions":9,"vwap":883},"2026-04-22",25.164,25.125,79500,{"date":902,"open":892,"high":887,"low":694,"close":694,"change":21,"percent_change":649,"volume":903,"transactions":9,"vwap":694},"2026-04-21",117400,{"date":905,"open":906,"high":907,"low":908,"close":906,"change":188,"percent_change":189,"volume":909,"transactions":9,"vwap":906},"2026-04-20",25.18,25.19,25.152,52400,{"date":911,"open":907,"high":912,"low":913,"close":907,"change":129,"percent_change":914,"volume":915,"transactions":9,"vwap":907},"2026-04-17",25.21,25.178,0.36,118300,{"date":917,"open":883,"high":892,"low":878,"close":694,"change":189,"percent_change":315,"volume":918,"transactions":9,"vwap":694},"2026-04-16",235300,{"date":920,"open":892,"high":887,"low":921,"close":883,"change":466,"percent_change":443,"volume":922,"transactions":9,"vwap":883},"2026-04-15",25.111,96000,{"date":924,"open":878,"high":887,"low":878,"close":925,"change":519,"percent_change":165,"volume":926,"transactions":9,"vwap":925},"2026-04-14",25.155,92700,{"date":928,"open":701,"high":702,"low":744,"close":893,"change":280,"percent_change":576,"volume":929,"transactions":9,"vwap":893},"2026-04-13",135700,{"date":931,"open":878,"high":694,"low":748,"close":703,"change":894,"percent_change":334,"volume":932,"transactions":9,"vwap":703},"2026-04-10",99700,{"date":934,"open":748,"high":702,"low":722,"close":935,"change":237,"percent_change":238,"volume":936,"transactions":9,"vwap":935},"2026-04-09",25.075001,76000,{"date":938,"open":694,"high":702,"low":703,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-08",25.055,0.073,0.29,73100,{"date":944,"open":778,"high":721,"low":664,"close":945,"change":946,"percent_change":199,"volume":947,"transactions":9,"vwap":945},"2026-04-07",24.982,0.032,98300,{"date":949,"open":778,"high":688,"low":672,"close":778,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":778},"2026-04-06",-0.043,-0.17,33800,{"date":954,"open":664,"high":744,"low":664,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-02",24.993,0.063,0.25,150800,{"date":960,"open":786,"high":961,"low":683,"close":674,"change":432,"percent_change":433,"volume":962,"transactions":9,"vwap":674},"2026-04-01",24.975,66700,{"date":964,"open":664,"high":674,"low":965,"close":678,"change":415,"percent_change":248,"volume":966,"transactions":9,"vwap":678},"2026-03-31",24.868,57300,{"date":968,"open":674,"high":726,"low":673,"close":786,"change":298,"percent_change":858,"volume":969,"transactions":9,"vwap":786},"2026-03-30",208200,{"date":971,"open":574,"high":972,"low":613,"close":636,"change":189,"percent_change":315,"volume":973,"transactions":9,"vwap":636},"2026-03-27",24.855,90400,{"date":975,"open":683,"high":674,"low":654,"close":620,"change":334,"percent_change":976,"volume":977,"transactions":9,"vwap":620},"2026-03-26",-0.56,94700,{"date":979,"open":687,"high":722,"low":778,"close":687,"change":424,"percent_change":809,"volume":980,"transactions":9,"vwap":687},"2026-03-25",2057500,{"date":982,"open":621,"high":671,"low":622,"close":766,"change":400,"percent_change":401,"volume":983,"transactions":9,"vwap":766},"2026-03-24",1119800,{"date":985,"open":683,"high":778,"low":766,"close":672,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":672},"2026-03-23",0.108,0.43,28200,{"date":990,"open":807,"high":807,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-03-20",24.832,-0.228,-0.91,37000,{"date":996,"open":687,"high":935,"low":753,"close":743,"change":888,"percent_change":757,"volume":997,"transactions":9,"vwap":743},"2026-03-19",69400,{"date":999,"open":696,"high":702,"low":797,"close":797,"change":484,"percent_change":485,"volume":1000,"transactions":9,"vwap":797},"2026-03-18",50700,{"date":1002,"open":878,"high":695,"low":878,"close":696,"change":432,"percent_change":433,"volume":1003,"transactions":9,"vwap":696},"2026-03-17",42600,{"date":1005,"open":743,"high":710,"low":1006,"close":701,"change":238,"percent_change":849,"volume":942,"transactions":9,"vwap":701},"2026-03-16",25.035,{"date":1008,"open":701,"high":710,"low":726,"close":807,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":807},"2026-03-13",-0.055,-0.22,54600,{"date":1013,"open":710,"high":878,"low":1014,"close":797,"change":484,"percent_change":485,"volume":1015,"transactions":9,"vwap":797},"2026-03-12",25.0049992,53400,{"date":1017,"open":883,"high":913,"low":696,"close":696,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":696},"2026-03-11",-0.122,-0.48,35100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":344,"volume":1027,"transactions":9,"vwap":1025},"2026-03-10",25.27,25.32,25.212,-0.088,60900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":270,"percent_change":493,"volume":1034,"transactions":9,"vwap":1033},"2026-03-09",25.2,25.31,25.189,25.3,98400,{"date":1036,"open":907,"high":1031,"low":1037,"close":1038,"change":217,"percent_change":606,"volume":1039,"transactions":9,"vwap":1038},"2026-03-06",25.17,25.24,95200,{"date":1041,"open":1042,"high":1033,"low":1043,"close":1044,"change":20,"percent_change":21,"volume":1045,"transactions":9,"vwap":1044},"2026-03-05",25.25,25.23,25.29,151500,{"date":1047,"open":1048,"high":1049,"low":1031,"close":1031,"change":20,"percent_change":21,"volume":1050,"transactions":9,"vwap":1031},"2026-03-04",25.33,25.37,1251800,{"date":1052,"open":1023,"high":1053,"low":1023,"close":1048,"change":217,"percent_change":606,"volume":1054,"transactions":9,"vwap":1048},"2026-03-03",25.39,119500,{"date":1056,"open":1057,"high":1053,"low":1058,"close":1059,"change":511,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-02",25.36,25.34,25.38,-0.43,47000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":217,"percent_change":606,"volume":1067,"transactions":9,"vwap":1065},"2026-02-27",25.46,25.49,25.45,761500,{"date":1069,"open":1070,"high":1071,"low":1065,"close":1071,"change":432,"percent_change":433,"volume":1072,"transactions":9,"vwap":1071},"2026-02-26",25.5,25.54,49300,{"date":1074,"open":1065,"high":1075,"low":1076,"close":1070,"change":188,"percent_change":189,"volume":1077,"transactions":9,"vwap":1070},"2026-02-25",25.51,25.48,45700,{"date":1079,"open":1065,"high":1075,"low":1080,"close":1075,"change":237,"percent_change":238,"volume":1081,"transactions":9,"vwap":1075},"2026-02-24",25.47,38700,{"date":1083,"open":1080,"high":1084,"low":1085,"close":1065,"change":1086,"percent_change":199,"volume":1087,"transactions":9,"vwap":1065},"2026-02-23",25.52,25.465,0.034,38400,{"date":1089,"open":1090,"high":1064,"low":1091,"close":1092,"change":1093,"percent_change":20,"volume":1094,"transactions":9,"vwap":1092},"2026-02-20",25.43,25.425,25.456,-0.004,605200,{"date":1096,"open":1097,"high":1080,"low":1090,"close":1064,"change":198,"percent_change":298,"volume":1098,"transactions":9,"vwap":1064},"2026-02-19",25.44,108500,{"date":1100,"open":1064,"high":1080,"low":1090,"close":1090,"change":217,"percent_change":606,"volume":1101,"transactions":9,"vwap":1090},"2026-02-18",51700,{"date":1103,"open":1080,"high":1076,"low":1064,"close":1076,"change":697,"percent_change":238,"volume":1104,"transactions":9,"vwap":1076},"2026-02-17",49700,{"date":1106,"open":1090,"high":1080,"low":1090,"close":1107,"change":1108,"percent_change":281,"volume":1109,"transactions":9,"vwap":1107},"2026-02-13",25.459,0.069,62600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1053,"change":129,"percent_change":914,"volume":1115,"transactions":9,"vwap":1053},"2026-02-12",25.35,25.4,25.345,35500,{"date":1117,"open":1033,"high":1118,"low":1119,"close":1033,"change":415,"percent_change":248,"volume":1120,"transactions":9,"vwap":1033},"2026-02-11",25.335,25.296,152900,{"date":1122,"open":1048,"high":1112,"low":1048,"close":1048,"change":270,"percent_change":493,"volume":1123,"transactions":9,"vwap":1048},"2026-02-10",289000,{"date":1125,"open":1042,"high":1023,"low":1126,"close":1023,"change":1127,"percent_change":270,"volume":1128,"transactions":9,"vwap":1023},"2026-02-09",25.234,0.015,51500,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":630,"percent_change":237,"volume":1134,"transactions":9,"vwap":1133},"2026-02-06",25.26,25.225,25.255,29100,{"date":1136,"open":912,"high":1042,"low":1137,"close":1042,"change":238,"percent_change":849,"volume":1138,"transactions":9,"vwap":1042},"2026-02-05",25.193,43100,{"date":1140,"open":887,"high":1037,"low":1141,"close":1037,"change":630,"percent_change":237,"volume":1142,"transactions":9,"vwap":1037},"2026-02-04",25.132,93500,{"date":1144,"open":892,"high":1037,"low":1145,"close":1146,"change":353,"percent_change":353,"volume":1147,"transactions":9,"vwap":1146},"2026-02-03",25.129,25.165,19100,{"date":1149,"open":1030,"high":1030,"low":925,"close":1146,"change":762,"percent_change":289,"volume":1150,"transactions":9,"vwap":1146},"2026-02-02",70000,{"date":1152,"open":907,"high":912,"low":1037,"close":907,"change":248,"percent_change":1153,"volume":1154,"transactions":9,"vwap":907},"2026-01-30",-0.47,61100,{"date":1156,"open":1131,"high":1031,"low":1157,"close":1031,"change":888,"percent_change":757,"volume":1158,"transactions":9,"vwap":1031},"2026-01-29",25.259,50500,{"date":1160,"open":1161,"high":1044,"low":1131,"close":1162,"change":1163,"percent_change":189,"volume":1164,"transactions":9,"vwap":1162},"2026-01-28",25.28,25.275,-0.011,47100,{"date":1166,"open":1031,"high":1024,"low":1167,"close":1168,"change":1169,"percent_change":206,"volume":1170,"transactions":9,"vwap":1168},"2026-01-27",25.285,25.286,-0.034,86500,{"date":1172,"open":1024,"high":1048,"low":1044,"close":1024,"change":237,"percent_change":238,"volume":1173,"transactions":9,"vwap":1024},"2026-01-26",97900,{"date":1175,"open":1131,"high":1176,"low":1133,"close":1033,"change":888,"percent_change":757,"volume":1177,"transactions":9,"vwap":1033},"2026-01-23",25.305,92800,{"date":1179,"open":1038,"high":1161,"low":1180,"close":1181,"change":237,"percent_change":238,"volume":843,"transactions":9,"vwap":1181},"2026-01-22",25.229,25.265,{"date":1183,"open":907,"high":1042,"low":1184,"close":1185,"change":716,"percent_change":717,"volume":879,"transactions":9,"vwap":1185},"2026-01-21",25.175,25.245,{"date":1187,"open":1037,"high":1030,"low":892,"close":887,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":887},"2026-01-20",-0.095,-0.38,67800,{"date":1192,"open":1044,"high":1044,"low":1042,"close":1133,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1133},"2026-01-16",-0.037,-0.15,28900,{"date":1197,"open":1048,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1194,"volume":1201,"transactions":9,"vwap":1199},"2026-01-15",25.336,25.292,-0.038,171800,{"date":1203,"open":1033,"high":1112,"low":1204,"close":1048,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1048},"2026-01-14",25.293,0.057,0.23,145900,{"date":1209,"open":1161,"high":1044,"low":1185,"close":1210,"change":1211,"percent_change":732,"volume":1212,"transactions":9,"vwap":1210},"2026-01-13",25.273,0.018,126300,{"date":1214,"open":1038,"high":1161,"low":1215,"close":1133,"change":1216,"percent_change":20,"volume":1217,"transactions":9,"vwap":1133},"2026-01-12",25.22,-0.005,626300,{"date":1219,"open":1043,"high":1044,"low":1030,"close":1131,"change":519,"percent_change":165,"volume":1220,"transactions":9,"vwap":1131},"2026-01-09",558800,{"date":1222,"open":1215,"high":1038,"low":1030,"close":912,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":912},"2026-01-08",-0.053,-0.21,122900,{"date":1227,"open":1023,"high":1161,"low":1043,"close":1228,"change":1229,"percent_change":129,"volume":1230,"transactions":9,"vwap":1228},"2026-01-07",25.263,0.023,394900,{"date":1232,"open":1215,"high":1042,"low":1233,"close":1038,"change":803,"percent_change":432,"volume":1234,"transactions":9,"vwap":1038},"2026-01-06",25.196,46000,{"date":1236,"open":1215,"high":1131,"low":1030,"close":1043,"change":432,"percent_change":433,"volume":1237,"transactions":9,"vwap":1043},"2026-01-05",89900,{"date":1239,"open":1215,"high":1215,"low":906,"close":907,"change":762,"percent_change":289,"volume":1240,"transactions":9,"vwap":907},"2026-01-02",32200,{"date":1242,"open":1038,"high":1243,"low":912,"close":1244,"change":1009,"percent_change":1010,"volume":1245,"transactions":9,"vwap":1244},"2025-12-31",25.246,25.215,38900,{"date":1247,"open":1038,"high":1248,"low":1215,"close":1023,"change":1188,"percent_change":568,"volume":1158,"transactions":9,"vwap":1023},"2025-12-30",25.271,{"date":1250,"open":1057,"high":1059,"low":1048,"close":1251,"change":198,"percent_change":298,"volume":1252,"transactions":9,"vwap":1251},"2025-12-29",25.365,34800,{"date":1254,"open":1112,"high":1255,"low":1024,"close":1118,"change":1127,"percent_change":270,"volume":1256,"transactions":9,"vwap":1118},"2025-12-26",25.359,18800,{"date":1258,"open":1033,"high":1048,"low":1259,"close":1024,"change":432,"percent_change":433,"volume":1260,"transactions":9,"vwap":1024},"2025-12-24",25.298,14500,{"date":1262,"open":1043,"high":1168,"low":912,"close":1161,"change":366,"percent_change":367,"volume":1263,"transactions":9,"vwap":1161},"2025-12-23",67900,{"date":1265,"open":1023,"high":1023,"low":1042,"close":1133,"change":466,"percent_change":443,"volume":1266,"transactions":9,"vwap":1133},"2025-12-22",54400,{"date":1268,"open":1161,"high":1033,"low":1269,"close":1023,"change":415,"percent_change":248,"volume":1270,"transactions":9,"vwap":1023},"2025-12-19",25.264,79600,{"date":1272,"open":1031,"high":1031,"low":1162,"close":1033,"change":280,"percent_change":576,"volume":1273,"transactions":9,"vwap":1033},"2025-12-18",65000,{"date":1275,"open":1043,"high":1243,"low":1276,"close":1277,"change":466,"percent_change":443,"volume":1278,"transactions":9,"vwap":1277},"2025-12-17",25.219,25.235,25000,{"date":1280,"open":907,"high":1042,"low":907,"close":1042,"change":1281,"percent_change":69,"volume":1282,"transactions":9,"vwap":1042},"2025-12-16",0.053,64900,{"date":1284,"open":1043,"high":1038,"low":906,"close":1285,"change":1286,"percent_change":129,"volume":1287,"transactions":9,"vwap":1285},"2025-12-15",25.197,0.022,40700,{"date":1289,"open":907,"high":907,"low":1037,"close":1184,"change":484,"percent_change":485,"volume":1290,"transactions":9,"vwap":1184},"2025-12-12",31100,{"date":1292,"open":1161,"high":1044,"low":1277,"close":1038,"change":188,"percent_change":189,"volume":1293,"transactions":9,"vwap":1038},"2025-12-11",19800,{"date":1295,"open":1037,"high":1131,"low":1037,"close":1042,"change":798,"percent_change":799,"volume":1296,"transactions":9,"vwap":1042},"2025-12-10",62000,{"date":1298,"open":1043,"high":1043,"low":887,"close":1184,"change":188,"percent_change":189,"volume":1299,"transactions":9,"vwap":1184},"2025-12-09",130600,{"date":1301,"open":1043,"high":1038,"low":1037,"close":1302,"change":217,"percent_change":606,"volume":1303,"transactions":9,"vwap":1302},"2025-12-08",25.185,30200,{"date":1305,"open":1131,"high":1131,"low":1215,"close":1277,"change":762,"percent_change":289,"volume":1306,"transactions":9,"vwap":1277},"2025-12-05",57600,{"date":1308,"open":1044,"high":1033,"low":1131,"close":1131,"change":189,"percent_change":315,"volume":1309,"transactions":9,"vwap":1131},"2025-12-04",40900,{"date":1311,"open":1044,"high":1048,"low":1161,"close":1033,"change":888,"percent_change":757,"volume":804,"transactions":9,"vwap":1033},"2025-12-03",{"date":1313,"open":1038,"high":1161,"low":1038,"close":1181,"change":366,"percent_change":367,"volume":1314,"transactions":9,"vwap":1181},"2025-12-02",30900,{"date":1316,"open":1053,"high":1053,"low":1038,"close":1038,"change":853,"percent_change":854,"volume":1317,"transactions":9,"vwap":1038},"2025-12-01",34700,{"date":1319,"open":1057,"high":1049,"low":1031,"close":1048,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1048},"2025-11-28",-0.131,-0.51,288300,{"date":1324,"open":1113,"high":1085,"low":1059,"close":1325,"change":1326,"percent_change":165,"volume":1327,"transactions":9,"vwap":1325},"2025-11-26",25.461,0.051,599800,{"date":1329,"open":1113,"high":1097,"low":1053,"close":1330,"change":237,"percent_change":238,"volume":1331,"transactions":9,"vwap":1330},"2025-11-25",25.41,81600,{"date":1333,"open":1058,"high":1053,"low":1024,"close":1053,"change":129,"percent_change":914,"volume":1334,"transactions":9,"vwap":1053},"2025-11-24",199500,{"date":1336,"open":1031,"high":1337,"low":1044,"close":1033,"change":779,"percent_change":50,"volume":1338,"transactions":9,"vwap":1033},"2025-11-21",25.316,40500,{"date":1340,"open":1131,"high":1167,"low":1038,"close":1133,"change":366,"percent_change":367,"volume":1341,"transactions":9,"vwap":1133},"2025-11-20",47300,{"date":1343,"open":1131,"high":1131,"low":912,"close":1043,"change":188,"percent_change":189,"volume":1344,"transactions":9,"vwap":1043},"2025-11-19",50200,{"date":1346,"open":1042,"high":1347,"low":1348,"close":1038,"change":366,"percent_change":367,"volume":1349,"transactions":9,"vwap":1038},"2025-11-18",25.268,25.218,42200,{"date":1351,"open":1043,"high":1038,"low":912,"close":1244,"change":188,"percent_change":189,"volume":1352,"transactions":9,"vwap":1244},"2025-11-17",49800,{"date":1354,"open":1023,"high":1161,"low":1215,"close":1132,"change":20,"percent_change":21,"volume":1355,"transactions":9,"vwap":1132},"2025-11-14",46100,{"date":1357,"open":1161,"high":1199,"low":1038,"close":1185,"change":343,"percent_change":139,"volume":1358,"transactions":9,"vwap":1185},"2025-11-13",21300,{"date":1360,"open":1058,"high":1112,"low":1131,"close":1048,"change":188,"percent_change":189,"volume":1361,"transactions":9,"vwap":1048},"2025-11-12",63000,{"date":1363,"open":1042,"high":1057,"low":1042,"close":1058,"change":1364,"percent_change":733,"volume":1365,"transactions":9,"vwap":1058},"2025-11-11",0.071,58100,{"date":1367,"open":1023,"high":1033,"low":1042,"close":1368,"change":1369,"percent_change":20,"volume":1370,"transactions":9,"vwap":1368},"2025-11-10",25.269,-0.006,30800,{"date":1372,"open":1131,"high":1373,"low":1038,"close":1162,"change":1216,"percent_change":20,"volume":1374,"transactions":9,"vwap":1162},"2025-11-07",25.295,27600,{"date":1376,"open":1131,"high":1044,"low":1043,"close":1161,"change":238,"percent_change":849,"volume":1377,"transactions":9,"vwap":1161},"2025-11-06",60400,{"date":1379,"open":1042,"high":1131,"low":907,"close":1030,"change":415,"percent_change":248,"volume":1380,"transactions":9,"vwap":1030},"2025-11-05",88400,{"date":1382,"open":1042,"high":1044,"low":1043,"close":1043,"change":803,"percent_change":432,"volume":1383,"transactions":9,"vwap":1043},"2025-11-04",66100,{"date":1385,"open":1042,"high":1023,"low":1030,"close":1215,"change":443,"percent_change":85,"volume":1386,"transactions":9,"vwap":1215},"2025-11-03",31900,{"date":1388,"open":1031,"high":1048,"low":1131,"close":1161,"change":248,"percent_change":1153,"volume":1389,"transactions":9,"vwap":1161},"2025-10-31",362100,{"date":1391,"open":1049,"high":1097,"low":1057,"close":1113,"change":443,"percent_change":85,"volume":1392,"transactions":9,"vwap":1113},"2025-10-30",77200,{"date":1394,"open":1071,"high":23,"low":1395,"close":1064,"change":853,"percent_change":344,"volume":1396,"transactions":9,"vwap":1064},"2025-10-29",25.42,54500,{"date":1398,"open":1071,"high":1399,"low":1075,"close":1400,"change":353,"percent_change":353,"volume":973,"transactions":9,"vwap":1400},"2025-10-28",25.56,25.55,{"date":1402,"open":1075,"high":1400,"low":1076,"close":1400,"change":198,"percent_change":298,"volume":1403,"transactions":9,"vwap":1400},"2025-10-27",107900,{"date":1405,"open":1071,"high":1071,"low":1065,"close":1084,"change":1406,"percent_change":424,"volume":1407,"transactions":9,"vwap":1084},"2025-10-24",0.027,42700,{"date":1409,"open":1065,"high":1410,"low":1080,"close":1411,"change":1193,"percent_change":334,"volume":1412,"transactions":9,"vwap":1411},"2025-10-23",25.53,25.493,63600,{"date":1414,"open":1075,"high":1400,"low":1070,"close":1410,"change":198,"percent_change":298,"volume":1415,"transactions":9,"vwap":1410},"2025-10-22",59700,{"date":1417,"open":1084,"high":1399,"low":1070,"close":1070,"change":237,"percent_change":238,"volume":1418,"transactions":9,"vwap":1070},"2025-10-21",100100,{"date":1420,"open":1080,"high":1084,"low":1064,"close":1076,"change":803,"percent_change":432,"volume":1421,"transactions":9,"vwap":1076},"2025-10-20",32500,{"date":1423,"open":1066,"high":1076,"low":1090,"close":1080,"change":466,"percent_change":443,"volume":1424,"transactions":9,"vwap":1080},"2025-10-17",24000,{"date":1426,"open":1053,"high":1070,"low":1053,"close":1427,"change":1428,"percent_change":1206,"volume":1429,"transactions":9,"vwap":1427},"2025-10-16",25.485,0.059,282800,{"date":1431,"open":1395,"high":1064,"low":1330,"close":1432,"change":1433,"percent_change":237,"volume":1434,"transactions":9,"vwap":1432},"2025-10-15",25.426,0.006,83900,{"date":1436,"open":1049,"high":1090,"low":1057,"close":1395,"change":732,"percent_change":733,"volume":1437,"transactions":9,"vwap":1395},"2025-10-14",68800,{"date":1439,"open":1057,"high":1113,"low":1118,"close":1112,"change":432,"percent_change":433,"volume":1440,"transactions":9,"vwap":1112},"2025-10-13",30500,{"date":1442,"open":1031,"high":1255,"low":1161,"close":1031,"change":519,"percent_change":165,"volume":1443,"transactions":9,"vwap":1031},"2025-10-10",23200,{"date":1445,"open":1131,"high":1023,"low":1446,"close":1131,"change":415,"percent_change":248,"volume":1447,"transactions":9,"vwap":1131},"2025-10-09",25.247,26300,{"date":1449,"open":1031,"high":1450,"low":1451,"close":1044,"change":1127,"percent_change":270,"volume":1452,"transactions":9,"vwap":1044},"2025-10-08",25.334,25.277,113400,{"date":1454,"open":1131,"high":1031,"low":1131,"close":1162,"change":1455,"percent_change":367,"volume":1456,"transactions":9,"vwap":1162},"2025-10-07",0.026,109400,{"date":1458,"open":1042,"high":1161,"low":1038,"close":1459,"change":1460,"percent_change":606,"volume":1461,"transactions":9,"vwap":1459},"2025-10-06",25.249,-0.051,26200,{"date":1463,"open":1031,"high":1048,"low":1044,"close":1033,"change":20,"percent_change":21,"volume":1195,"transactions":9,"vwap":1033},"2025-10-03",{"date":1465,"open":1161,"high":1048,"low":1161,"close":1024,"change":366,"percent_change":367,"volume":1466,"transactions":9,"vwap":1024},"2025-10-02",20900,{"date":1468,"open":1161,"high":1031,"low":1131,"close":1373,"change":732,"percent_change":733,"volume":1469,"transactions":9,"vwap":1373},"2025-10-01",26000,{"date":1471,"open":1038,"high":1044,"low":1472,"close":1132,"change":1473,"percent_change":290,"volume":1474,"transactions":9,"vwap":1132},"2025-09-30",25.214,-0.105,20800,{"date":1476,"open":1033,"high":1057,"low":1033,"close":1048,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1048},"2025-09-29",0.055,0.22,22900,{"date":1481,"open":1023,"high":1033,"low":1131,"close":1162,"change":803,"percent_change":432,"volume":1482,"transactions":9,"vwap":1162},"2025-09-26",47500,{"date":1484,"open":1023,"high":1451,"low":912,"close":1181,"change":189,"percent_change":315,"volume":1485,"transactions":9,"vwap":1181},"2025-09-25",23100,{"date":1487,"open":1048,"high":1048,"low":1044,"close":1176,"change":415,"percent_change":248,"volume":1488,"transactions":9,"vwap":1176},"2025-09-24",176200,{"date":1490,"open":1024,"high":1491,"low":1033,"close":1118,"change":888,"percent_change":757,"volume":1492,"transactions":9,"vwap":1118},"2025-09-23",25.348,24500,{"date":1494,"open":1024,"high":1048,"low":1044,"close":1033,"change":1495,"percent_change":511,"volume":1496,"transactions":9,"vwap":1033},"2025-09-22",-0.028,30600,{"date":1498,"open":1024,"high":1048,"low":1499,"close":1500,"change":1501,"percent_change":217,"volume":1502,"transactions":9,"vwap":1500},"2025-09-19",25.288,25.328,-0.012,24100,{"date":1504,"open":1024,"high":1059,"low":1044,"close":1058,"change":1009,"percent_change":1010,"volume":1505,"transactions":9,"vwap":1058},"2025-09-18",46900,{"date":1507,"open":1097,"high":1508,"low":1057,"close":1509,"change":762,"percent_change":289,"volume":1510,"transactions":9,"vwap":1509},"2025-09-17",25.488,25.395,351500,{"date":1512,"open":1113,"high":1080,"low":1053,"close":1395,"change":237,"percent_change":238,"volume":1513,"transactions":9,"vwap":1395},"2025-09-16",57200,{"date":1515,"open":1059,"high":1330,"low":1516,"close":1113,"change":432,"percent_change":433,"volume":1517,"transactions":9,"vwap":1113},"2025-09-15",25.375,11000,{"date":1519,"open":1112,"high":1049,"low":1024,"close":1057,"change":762,"percent_change":289,"volume":1520,"transactions":9,"vwap":1057},"2025-09-12",35900,{"date":1522,"open":1057,"high":1330,"low":1048,"close":1523,"change":732,"percent_change":733,"volume":1296,"transactions":9,"vwap":1523},"2025-09-11",25.385,{"date":1525,"open":1024,"high":1112,"low":1131,"close":1526,"change":366,"percent_change":367,"volume":1527,"transactions":9,"vwap":1526},"2025-09-10",25.315,9000,{"date":1529,"open":1031,"high":1024,"low":1530,"close":1044,"change":1531,"percent_change":400,"volume":1532,"transactions":9,"vwap":1044},"2025-09-09",25.254,-0.018,20000,{"date":1534,"open":1044,"high":1024,"low":1023,"close":1535,"change":129,"percent_change":914,"volume":1536,"transactions":9,"vwap":1535},"2025-09-08",25.308,13600,{"date":1538,"open":1131,"high":1131,"low":1539,"close":1348,"change":1540,"percent_change":539,"volume":1541,"transactions":9,"vwap":1348},"2025-09-05",25.204,0.098,89100,{"date":1543,"open":710,"high":882,"low":701,"close":695,"change":716,"percent_change":717,"volume":1544,"transactions":9,"vwap":695},"2025-09-04",22400,{"date":1546,"open":753,"high":743,"low":672,"close":1006,"change":762,"percent_change":289,"volume":1547,"transactions":9,"vwap":1006},"2025-09-03",17200,{"date":1549,"open":671,"high":892,"low":671,"close":743,"change":519,"percent_change":165,"volume":1550,"transactions":9,"vwap":743},"2025-09-02",18700,{"date":1552,"open":730,"high":744,"low":721,"close":722,"change":248,"percent_change":1019,"volume":1553,"transactions":9,"vwap":722},"2025-08-29",28600,{"date":1555,"open":878,"high":883,"low":878,"close":882,"change":888,"percent_change":757,"volume":1556,"transactions":9,"vwap":882},"2025-08-28",32600,{"date":1558,"open":703,"high":883,"low":1559,"close":1560,"change":366,"percent_change":367,"volume":1561,"transactions":9,"vwap":1560},"2025-08-27",25.025999,25.094999,34900,{"date":1563,"open":703,"high":878,"low":731,"close":710,"change":237,"percent_change":238,"volume":1564,"transactions":9,"vwap":710},"2025-08-26",30100,{"date":1566,"open":703,"high":714,"low":748,"close":701,"change":1567,"percent_change":21,"volume":754,"transactions":9,"vwap":701},"2025-08-25",-0.019,{"date":1569,"open":721,"high":696,"low":721,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-08-22",25.069,0.104,0.42,11100,{"date":1575,"open":687,"high":730,"low":778,"close":1576,"change":1009,"percent_change":1010,"volume":1577,"transactions":9,"vwap":1576},"2025-08-21",24.965,16400,{"date":1579,"open":721,"high":701,"low":721,"close":744,"change":630,"percent_change":237,"volume":1443,"transactions":9,"vwap":744},"2025-08-20",{"date":1581,"open":687,"high":748,"low":687,"close":731,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":731},"2025-08-19",0.048,0.19,33200,{"date":1586,"open":687,"high":730,"low":1587,"close":1588,"change":1589,"percent_change":206,"volume":1536,"transactions":9,"vwap":1588},"2025-08-18",24.956,24.967,-0.033,{"date":1591,"open":748,"high":748,"low":807,"close":730,"change":1592,"percent_change":315,"volume":1358,"transactions":9,"vwap":730},"2025-08-15",-0.039,{"date":1594,"open":703,"high":743,"low":748,"close":1595,"change":1596,"percent_change":689,"volume":1597,"transactions":9,"vwap":1595},"2025-08-14",25.039,-0.048,5700,{"date":1599,"open":701,"high":1600,"low":701,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-08-13",25.128,25.087,0.077,0.31,9700,{"date":1606,"open":807,"high":1595,"low":753,"close":722,"change":20,"percent_change":21,"volume":1607,"transactions":9,"vwap":722},"2025-08-12",13300,{"date":1609,"open":1610,"high":703,"low":731,"close":748,"change":1611,"percent_change":560,"volume":1612,"transactions":9,"vwap":748},"2025-08-11",25.018999,0.043,13900,{"date":1614,"open":730,"high":743,"low":961,"close":1615,"change":950,"percent_change":951,"volume":1616,"transactions":9,"vwap":1615},"2025-08-08",24.987,15800,{"date":1618,"open":715,"high":710,"low":722,"close":748,"change":353,"percent_change":353,"volume":1619,"transactions":9,"vwap":748},"2025-08-07",7700,{"date":1621,"open":748,"high":743,"low":687,"close":748,"change":762,"percent_change":289,"volume":1622,"transactions":9,"vwap":748},"2025-08-06",18300,{"date":1624,"open":701,"high":743,"low":703,"close":939,"change":1127,"percent_change":270,"volume":1625,"transactions":9,"vwap":939},"2025-08-05",2900,{"date":1627,"open":730,"high":703,"low":730,"close":703,"change":1477,"percent_change":1478,"volume":1628,"transactions":9,"vwap":703},"2025-08-04",3000,{"date":1630,"open":778,"high":688,"low":671,"close":688,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":688},"2025-08-01",0.144,0.58,45200,{"date":1635,"open":621,"high":671,"low":620,"close":1636,"change":1637,"percent_change":568,"volume":1638,"transactions":9,"vwap":1636},"2025-07-31",24.841,-0.093,14300,{"date":1640,"open":672,"high":722,"low":1641,"close":1641,"change":1642,"percent_change":139,"volume":1643,"transactions":9,"vwap":1641},"2025-07-30",24.934,-0.086,4500,{"date":1645,"open":678,"high":744,"low":678,"close":744,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":744},"2025-07-29",0.15,0.6,7400,{"date":1650,"open":1651,"high":678,"low":1651,"close":766,"change":474,"percent_change":475,"volume":1652,"transactions":9,"vwap":766},"2025-07-28",24.869,10300,{"date":1654,"open":664,"high":672,"low":766,"close":682,"change":432,"percent_change":433,"volume":1655,"transactions":9,"vwap":682},"2025-07-25",3100,{"date":1657,"open":667,"high":671,"low":667,"close":813,"change":188,"percent_change":189,"volume":1658,"transactions":9,"vwap":813},"2025-07-24",5500,{"date":1660,"open":683,"high":1661,"low":665,"close":665,"change":474,"percent_change":475,"volume":1662,"transactions":9,"vwap":665},"2025-07-23",24.909,71900,{"date":1664,"open":664,"high":778,"low":664,"close":674,"change":1477,"percent_change":1478,"volume":1665,"transactions":9,"vwap":674},"2025-07-22",12700,{"date":1667,"open":683,"high":683,"low":766,"close":813,"change":238,"percent_change":849,"volume":1628,"transactions":9,"vwap":813},"2025-07-21",{"date":1669,"open":636,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":199,"volume":1673,"transactions":9,"vwap":1671},"2025-07-18",24.819,24.795,0.033,500,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1286,"percent_change":129,"volume":1677,"transactions":9,"vwap":1676},"2025-07-17",24.762,100,{"date":1679,"open":397,"high":613,"low":407,"close":407,"change":366,"percent_change":367,"volume":1680,"transactions":9,"vwap":407},"2025-07-16",3600,{"date":1682,"open":648,"high":422,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-07-15",24.715,-0.062,-0.25,4800,{"date":1688,"open":574,"high":1689,"low":574,"close":1690,"change":1691,"percent_change":803,"volume":1692,"transactions":9,"vwap":1690},"2025-07-14",24.792,24.777,0.002,2300,{"date":1694,"open":614,"high":614,"low":1695,"close":1695,"change":289,"percent_change":774,"volume":1696,"transactions":9,"vwap":1695},"2025-07-11",24.775,1700,{"date":1698,"open":1699,"high":664,"low":1699,"close":813,"change":466,"percent_change":443,"volume":1700,"transactions":9,"vwap":813},"2025-07-10",24.844,3400,{"date":1702,"open":654,"high":678,"low":1703,"close":678,"change":1704,"percent_change":858,"volume":1705,"transactions":9,"vwap":678},"2025-07-09",24.814,0.119,3200,{"date":1707,"open":397,"high":614,"low":397,"close":1708,"change":1592,"percent_change":315,"volume":1709,"transactions":9,"vwap":1708},"2025-07-08",24.771,3300,{"date":1711,"open":620,"high":620,"low":1712,"close":611,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":611},"2025-07-07",24.806,-0.076,-0.31,10700,{"date":1717,"open":671,"high":671,"low":664,"close":1718,"change":1589,"percent_change":206,"volume":1719,"transactions":9,"vwap":1718},"2025-07-03",24.886,10000,{"date":1721,"open":683,"high":1722,"low":678,"close":1723,"change":1724,"percent_change":315,"volume":1725,"transactions":9,"vwap":1723},"2025-07-02",24.949,24.919,-0.041,6100,{"date":1727,"open":674,"high":687,"low":674,"close":753,"change":353,"percent_change":353,"volume":1728,"transactions":9,"vwap":753},"2025-07-01",7200,{"date":1730,"open":678,"high":807,"low":678,"close":753,"change":366,"percent_change":367,"volume":1731,"transactions":9,"vwap":753},"2025-06-30",9500,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":484,"percent_change":485,"volume":1735,"transactions":9,"vwap":1734},"2025-06-27",24.935,200,{"date":1737,"open":672,"high":730,"low":672,"close":730,"change":732,"percent_change":733,"volume":1738,"transactions":9,"vwap":730},"2025-06-26",318600,{"date":1740,"open":683,"high":672,"low":683,"close":674,"change":1691,"percent_change":803,"volume":1741,"transactions":9,"vwap":674},"2025-06-25",5600,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1603,"volume":1747,"transactions":9,"vwap":1745},"2025-06-24",24.824,24.928,0.078,600,{"date":1749,"open":620,"high":664,"low":622,"close":667,"change":1750,"percent_change":298,"volume":1751,"transactions":9,"vwap":667},"2025-06-23",0.031,4400,{"date":1753,"open":636,"high":620,"low":636,"close":1670,"change":1754,"percent_change":281,"volume":1358,"transactions":9,"vwap":1670},"2025-06-20",0.066,{"date":1756,"open":397,"high":636,"low":397,"close":1757,"change":1211,"percent_change":732,"volume":1758,"transactions":9,"vwap":1757},"2025-06-18",24.753,8400,{"date":1760,"open":491,"high":1761,"low":491,"close":1761,"change":1477,"percent_change":1478,"volume":1762,"transactions":9,"vwap":1761},"2025-06-17",24.735,463100,{"date":1764,"open":399,"high":683,"low":399,"close":481,"change":762,"percent_change":289,"volume":1765,"transactions":9,"vwap":481},"2025-06-16",244700,{"date":1767,"open":396,"high":621,"low":396,"close":459,"change":21,"percent_change":649,"volume":1768,"transactions":9,"vwap":459},"2025-06-13",16600,{"date":1770,"open":397,"high":636,"low":648,"close":1771,"change":129,"percent_change":914,"volume":1147,"transactions":9,"vwap":1771},"2025-06-12",24.785,{"date":1773,"open":431,"high":1774,"low":431,"close":1774,"change":716,"percent_change":114,"volume":1775,"transactions":9,"vwap":1774},"2025-06-11",24.695,6600,{"date":1777,"open":1778,"high":1778,"low":1779,"close":450,"change":779,"percent_change":50,"volume":1747,"transactions":9,"vwap":450},"2025-06-10",24.617,24.605,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":779,"percent_change":50,"volume":1677,"transactions":9,"vwap":1782},"2025-06-09",24.565,{"date":1784,"open":341,"high":341,"low":341,"close":341,"change":1785,"percent_change":1786,"volume":1677,"transactions":9,"vwap":341},"2025-06-06",-0.135,-0.55,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":762,"percent_change":289,"volume":1677,"transactions":9,"vwap":1789},"2025-06-05",24.655,{"date":1791,"open":499,"high":481,"low":499,"close":481,"change":1646,"percent_change":1792,"volume":1673,"transactions":9,"vwap":481},"2025-06-04",0.61,{"date":1794,"open":510,"high":510,"low":350,"close":350,"change":188,"percent_change":189,"volume":1677,"transactions":9,"vwap":350},"2025-06-03",{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1684,"percent_change":1685,"volume":1735,"transactions":9,"vwap":1797},"2025-06-02",24.54,{"date":1799,"open":510,"high":1800,"low":510,"close":1800,"change":1801,"percent_change":689,"volume":1802,"transactions":9,"vwap":1800},"2025-05-30",24.602,-0.046,101200,{"date":1804,"open":1805,"high":499,"low":1805,"close":1806,"change":1807,"percent_change":717,"volume":1692,"transactions":9,"vwap":1806},"2025-05-29",24.622,24.648,0.083,{"date":1809,"open":545,"high":1782,"low":390,"close":1782,"change":474,"percent_change":475,"volume":1810,"transactions":9,"vwap":1782},"2025-05-28",300,{"date":1812,"open":441,"high":450,"low":441,"close":450,"change":1813,"percent_change":1572,"volume":1814,"transactions":9,"vwap":450},"2025-05-27",0.103,700,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1582,"percent_change":165,"volume":1677,"transactions":9,"vwap":1817},"2025-05-23",24.507,{"date":1819,"open":342,"high":1820,"low":342,"close":1821,"change":940,"percent_change":799,"volume":1822,"transactions":9,"vwap":1821},"2025-05-22",24.46,24.459,16000,{"date":1824,"open":1825,"high":1825,"low":297,"close":1826,"change":1827,"percent_change":1828,"volume":1814,"transactions":9,"vwap":1826},"2025-05-21",24.49,24.386,-0.164,-0.67,{"date":1830,"open":545,"high":545,"low":390,"close":390,"change":189,"percent_change":315,"volume":1831,"transactions":9,"vwap":390},"2025-05-20",900,{"date":1833,"open":373,"high":510,"low":373,"close":510,"change":1216,"percent_change":20,"volume":1834,"transactions":9,"vwap":510},"2025-05-19",2400,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":432,"percent_change":433,"volume":1810,"transactions":9,"vwap":1837},"2025-05-16",24.595,{"date":1839,"open":1825,"high":1840,"low":1825,"close":1840,"change":367,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-05-15",24.555,0.41,1400,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1223,"percent_change":1010,"volume":1677,"transactions":9,"vwap":1845},"2025-05-14",24.455,{"date":1847,"open":374,"high":1848,"low":374,"close":1848,"change":353,"percent_change":353,"volume":1849,"transactions":9,"vwap":1848},"2025-05-13",24.508,400,{"date":1851,"open":374,"high":1852,"low":374,"close":1848,"change":1589,"percent_change":206,"volume":1628,"transactions":9,"vwap":1848},"2025-05-12",24.514,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":238,"volume":1735,"transactions":9,"vwap":1855},"2025-05-09",24.541,0.019,{"date":1858,"open":441,"high":441,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":1831,"transactions":9,"vwap":1859},"2025-05-08",24.522,-0.108,-0.44,{"date":1863,"open":451,"high":451,"low":450,"close":440,"change":432,"percent_change":433,"volume":1864,"transactions":9,"vwap":440},"2025-05-07",2000,{"date":1866,"open":341,"high":510,"low":341,"close":510,"change":888,"percent_change":757,"volume":1867,"transactions":9,"vwap":510},"2025-05-06",1900,{"date":1869,"open":1840,"high":1840,"low":1840,"close":1840,"change":217,"percent_change":606,"volume":1677,"transactions":9,"vwap":1840},"2025-05-05",{"date":1871,"open":441,"high":1779,"low":441,"close":1779,"change":738,"percent_change":739,"volume":1673,"transactions":9,"vwap":1779},"2025-05-02",{"date":1873,"open":574,"high":574,"low":449,"close":481,"change":1874,"percent_change":139,"volume":1875,"transactions":9,"vwap":481},"2025-05-01",-0.083,6500,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-04-30",24.763,-0.097,-0.39,800,{"date":1883,"open":621,"high":621,"low":621,"close":621,"change":538,"percent_change":1884,"volume":1735,"transactions":9,"vwap":621},"2025-04-29",0.38,{"date":1886,"open":831,"high":831,"low":831,"close":831,"change":779,"percent_change":50,"volume":1677,"transactions":9,"vwap":831},"2025-04-28",{"date":1888,"open":481,"high":574,"low":481,"close":413,"change":716,"percent_change":114,"volume":1889,"transactions":9,"vwap":413},"2025-04-25",7100,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1631,"percent_change":1893,"volume":353,"transactions":9,"vwap":1892},"2025-04-24",24.635,0.59,{"date":178,"open":441,"high":441,"low":373,"close":1895,"change":1896,"percent_change":1861,"volume":1814,"transactions":9,"vwap":1895},24.491,-0.109]