[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBND":3,"homepage-market-summary":30,"stock-historical-OBND":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OBND","2026-10-06",{"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},"State Street Loomis Sayles Opportunistic Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.3034,1.806144,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.7301,24.73,24.75,24.72,24.667,0.0631,0.26,6964,26.48,24.64,12186.451715458166,4.9,1186,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},9850,3595299.38058,-3.47,"2025-04-24",[183,186,195,204,212,221,230,239,249,259,268,278,287,297,304,310,318,326,335,342,352,359,365,370,378,389,399,406,414,423,433,442,451,458,466,475,481,487,496,506,514,521,527,533,542,550,557,565,571,577,582,588,595,604,610,616,623,634,642,649,657,664,668,674,679,683,690,696,701,706,712,719,724,729,735,738,744,749,752,756,760,765,769,771,775,778,782,787,793,798,805,810,814,820,825,830,837,841,845,850,856,861,866,872,877,882,889,894,896,901,906,911,918,924,928,933,937,939,943,948,952,957,960,964,968,971,977,982,985,987,993,999,1004,1009,1014,1020,1025,1028,1033,1037,1042,1046,1049,1051,1054,1059,1063,1067,1072,1074,1077,1081,1086,1093,1100,1105,1110,1113,1115,1118,1125,1132,1135,1140,1147,1151,1156,1161,1168,1174,1180,1185,1190,1194,1198,1201,1205,1210,1214,1218,1221,1224,1227,1231,1235,1241,1247,1249,1254,1259,1262,1265,1269,1274,1278,1282,1286,1289,1293,1298,1303,1307,1311,1315,1318,1320,1323,1327,1331,1334,1337,1340,1343,1347,1351,1355,1359,1362,1365,1367,1369,1371,1374,1379,1382,1388,1392,1394,1398,1402,1405,1408,1411,1417,1421,1428,1433,1439,1444,1448,1451,1455,1459,1464,1468,1473,1477,1479,1482,1486,1488,1492,1496,1498,1500,1502,1505,1508,1511,1516,1518,1523,1529,1532,1537,1543,1548,1551,1554,1559,1562,1568,1571,1573,1575,1578,1582,1585,1587,1589,1593,1595,1598,1602,1607,1611,1614,1616,1618,1621,1624,1628,1631,1635,1638,1641,1644,1647,1651,1654,1657,1660,1662,1666,1670,1674,1677,1683,1686,1689,1693,1696,1699,1701,1705,1709,1711,1713,1717,1723,1727,1729,1731,1735,1738,1740,1743,1746,1748,1751,1753,1756,1758,1761,1763,1765,1767,1770,1774,1778,1780,1782,1784,1787,1789,1792,1796,1800,1802,1804,1807,1811,1815,1818,1820,1822,1825,1828,1832,1835,1840,1842,1845,1847,1849],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},56,24.7399,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",24.67,24.66,-0.0146,-0.06,1061.6491,43,24.6609,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",24.74,24.6816,-0.0206,-0.08,3148.6491,47,24.7129,{"date":205,"open":26,"high":206,"low":26,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":202,"vwap":211},"2026-10-01",24.71,24.7022,-0.1288,-0.52,5301.6491,24.6828,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":184,"vwap":220},"2026-09-30",24.83,24.8401,24.831,-0.0281,-0.11,2498.5531,24.8391,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":152,"volume":227,"transactions":228,"vwap":229},"2026-09-29",24.9,24.825,24.8591,0.0091,1622.6491,48,24.8561,{"date":231,"open":232,"high":223,"low":216,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",24.89,24.85,-0.125,-0.5,17440.7331,104,24.8672,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",24.99,25.005,24.96,24.975,0,8305.6491,61,24.9866,{"date":250,"open":251,"high":252,"low":253,"close":244,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",25.04,25.05,24.965,-0.1,-0.4,3612.7701,44,25.0095,{"date":260,"open":261,"high":261,"low":252,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",25.21,25.075,-0.1619,-0.64,9031.6491,77,25.0837,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":257,"vwap":277},"2026-09-22",25.245,25.2505,25.215,25.2369,0.0019,0.01,4370.6491,25.2324,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":107,"volume":284,"transactions":285,"vwap":286},"2026-09-21",25.22,25.24,25.235,0.06,3003.277277,30,25.2367,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",25.2,25.1652,25.175,-0.07,-0.28,2011.695418,40,25.1747,{"date":298,"open":282,"high":270,"low":282,"close":270,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",0.09,0.36,3649.6491,27,25.2353,{"date":305,"open":281,"high":281,"low":306,"close":306,"change":275,"percent_change":152,"volume":307,"transactions":308,"vwap":309},"2026-09-16",25.155,6962.6491,54,25.212,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":200,"volume":315,"transactions":316,"vwap":317},"2026-09-15",25.16,25.145,-0.0201,225.6491,24,25.1525,{"date":319,"open":312,"high":289,"low":312,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",25.1651,-0.0099,-0.04,1809.6491,41,25.1771,{"date":327,"open":328,"high":329,"low":330,"close":291,"change":331,"percent_change":218,"volume":332,"transactions":333,"vwap":334},"2026-09-11",25.25,25.2501,25.17,-0.0278,14577.6491,101,25.2376,{"date":336,"open":281,"high":281,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":257,"vwap":341},"2026-09-10",25.2028,-0.1222,-0.48,3021.8911,25.2157,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",25.37,25.3243,25.325,-0.05,-0.2,8457.6491,119,25.3385,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":322,"volume":356,"transactions":357,"vwap":358},"2026-09-08",25.375,-0.01,872.6491,51,25.3951,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":275,"percent_change":152,"volume":364,"transactions":202,"vwap":363},"2026-09-04",25.38,25.39,25.385,2235.478494,{"date":366,"open":361,"high":361,"low":344,"close":354,"change":367,"percent_change":82,"volume":368,"transactions":257,"vwap":369},"2026-09-03",0.035,1647.6491,25.3805,{"date":371,"open":372,"high":373,"low":346,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":308,"vwap":377},"2026-09-02",25.34,25.3439,0.0298,0.12,4657.6491,25.3369,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",25.33,25.36,25.3,25.3102,-0.1748,-0.69,2721.8461,29,25.3128,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",25.49,25.47,25.485,-0.03,-0.12,1035.6491,33,25.4862,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":347,"percent_change":348,"volume":403,"transactions":404,"vwap":405},"2026-08-28",25.5303,25.515,495.6491,36,25.5458,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",25.565,0.043,0.17,496.5191,22,25.5646,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":295,"vwap":422},"2026-08-26",25.5399,25.51,25.522,-0.048,-0.19,3197.6491,25.5321,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",25.53,25.57,25.52,0.1316,0.52,2415.3311,59,25.5358,{"date":434,"open":362,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",25.4384,25.29,0.1084,0.43,989811.7291,529,25.3591,{"date":443,"open":444,"high":445,"low":380,"close":380,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",25.4701,25.48,-0.15,-0.59,161709.6881,197,25.4218,{"date":452,"open":445,"high":445,"low":453,"close":445,"change":454,"percent_change":455,"volume":456,"transactions":387,"vwap":457},"2026-08-20",25.475,-0.045,-0.18,2203.0321,25.4763,{"date":459,"open":460,"high":460,"low":417,"close":461,"change":462,"percent_change":89,"volume":463,"transactions":464,"vwap":465},"2026-08-19",25.54,25.525,0.055,7060.6491,52,25.5225,{"date":467,"open":468,"high":469,"low":470,"close":392,"change":471,"percent_change":283,"volume":472,"transactions":473,"vwap":474},"2026-08-18",25.45,25.58,25.435,0.015,10203.648791,106,25.4786,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":347,"percent_change":348,"volume":478,"transactions":479,"vwap":480},"2026-08-17",25.455,141.6491,25,25.4648,{"date":482,"open":425,"high":425,"low":483,"close":483,"change":394,"percent_change":395,"volume":484,"transactions":485,"vwap":486},"2026-08-14",25.505,1182.7301,34,25.5194,{"date":488,"open":460,"high":489,"low":417,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",25.62,25.535,0.0851,0.33,12014.6881,70,25.5768,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",25.46,25.445,25.4499,0.0449,0.18,3025.6491,31,25.4512,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":387,"vwap":513},"2026-08-11",25.43,25.405,0.02,0.08,554.6491,25.4186,{"date":515,"open":516,"high":517,"low":363,"close":363,"change":191,"percent_change":518,"volume":519,"transactions":295,"vwap":520},"2026-08-10",25.41,25.42,-0.24,1482.6491,25.4135,{"date":522,"open":477,"high":498,"low":523,"close":499,"change":524,"percent_change":375,"volume":525,"transactions":193,"vwap":526},"2026-08-07",25.44,0.03,3660.7991,25.4449,{"date":528,"open":517,"high":470,"low":529,"close":529,"change":355,"percent_change":322,"volume":530,"transactions":531,"vwap":532},"2026-08-06",25.415,8151.6491,66,25.4197,{"date":534,"open":535,"high":508,"low":536,"close":537,"change":538,"percent_change":-6,"volume":539,"transactions":540,"vwap":541},"2026-08-05",25.422,25.406,25.425,-0.0007,5042.6491,71,25.4259,{"date":543,"open":516,"high":508,"low":509,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",25.4257,0.0895,0.35,2827.9661,55,25.4118,{"date":551,"open":346,"high":372,"low":346,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":397,"vwap":556},"2026-08-03",25.3362,-0.0588,-0.23,1308.8461,25.331,{"date":558,"open":559,"high":560,"low":361,"close":560,"change":561,"percent_change":218,"volume":562,"transactions":563,"vwap":564},"2026-07-31",25.3901,25.395,-0.0289,7920.6491,49,25.3818,{"date":566,"open":362,"high":567,"low":362,"close":567,"change":568,"percent_change":546,"volume":569,"transactions":308,"vwap":570},"2026-07-30",25.4239,0.0888,1720.6881,25.3962,{"date":572,"open":508,"high":508,"low":573,"close":573,"change":574,"percent_change":518,"volume":575,"transactions":324,"vwap":576},"2026-07-29",25.3351,-0.0599,3895.6491,25.3903,{"date":578,"open":516,"high":517,"low":560,"close":560,"change":579,"percent_change":511,"volume":580,"transactions":202,"vwap":581},"2026-07-28",0.0202,3478.0991,25.4131,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":283,"volume":586,"transactions":316,"vwap":587},"2026-07-27",25.3748,0.0147,49.8451,25.3772,{"date":589,"open":344,"high":362,"low":590,"close":591,"change":592,"percent_change":510,"volume":593,"transactions":247,"vwap":594},"2026-07-24",25.355,25.3601,0.0039,10361.3537,25.366,{"date":596,"open":344,"high":344,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",25.32,25.3562,-0.0788,-0.31,3687.0617,35,25.341,{"date":605,"open":498,"high":498,"low":470,"close":470,"change":322,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",-0.16,5585.109,46,25.4555,{"date":611,"open":425,"high":612,"low":392,"close":453,"change":200,"percent_change":600,"volume":613,"transactions":614,"vwap":615},"2026-07-21",25.5301,51723.232,167,25.5042,{"date":617,"open":426,"high":426,"low":618,"close":619,"change":347,"percent_change":348,"volume":620,"transactions":621,"vwap":622},"2026-07-20",25.55,25.555,3810.271,45,25.5571,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-17",25.61,25.6201,25.595,25.605,-0.0053,-0.02,2812.271,37,25.6123,{"date":635,"open":636,"high":637,"low":627,"close":637,"change":638,"percent_change":254,"volume":639,"transactions":640,"vwap":641},"2026-07-16",25.6,25.6103,-0.0247,2276.232,23,25.6045,{"date":643,"open":628,"high":644,"low":628,"close":645,"change":283,"percent_change":646,"volume":647,"transactions":357,"vwap":648},"2026-07-15",25.6399,25.635,0.23,9874.656,25.622,{"date":650,"open":627,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":193,"vwap":656},"2026-07-14",25.5998,25.575,0.0525,0.21,2378.0288,25.5897,{"date":658,"open":426,"high":652,"low":465,"close":465,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-13",-0.0825,-0.32,8789.1358,125,25.5444,{"date":665,"open":489,"high":666,"low":628,"close":628,"change":394,"percent_change":395,"volume":667,"transactions":9,"vwap":628},"2026-07-10",25.63,3000,{"date":669,"open":625,"high":670,"low":625,"close":645,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":645},"2026-07-09",25.64,0.05,0.2,5400,{"date":675,"open":426,"high":676,"low":426,"close":677,"change":347,"percent_change":348,"volume":678,"transactions":9,"vwap":677},"2026-07-08",25.59,25.585,2300,{"date":680,"open":681,"high":681,"low":489,"close":645,"change":347,"percent_change":420,"volume":682,"transactions":9,"vwap":645},"2026-07-07",25.66,4400,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":510,"percent_change":511,"volume":689,"transactions":9,"vwap":688},"2026-07-06",25.68,25.69,25.675,25.685,16900,{"date":691,"open":686,"high":692,"low":693,"close":694,"change":510,"percent_change":511,"volume":695,"transactions":9,"vwap":694},"2026-07-02",25.7,25.65,25.665,3800,{"date":697,"open":670,"high":681,"low":670,"close":698,"change":112,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-01",25.645,-0.66,3200,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":322,"percent_change":446,"volume":705,"transactions":9,"vwap":704},"2026-06-30",25.87,25.815,19200,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":502,"volume":711,"transactions":9,"vwap":709},"2026-06-29",25.83,25.855,0.047,6000,{"date":713,"open":714,"high":708,"low":715,"close":716,"change":717,"percent_change":347,"volume":718,"transactions":9,"vwap":716},"2026-06-26",25.82,25.8,25.808,-0.012,2400,{"date":720,"open":708,"high":721,"low":714,"close":714,"change":722,"percent_change":410,"volume":723,"transactions":9,"vwap":714},"2026-06-25",25.85,0.045,2900,{"date":725,"open":715,"high":726,"low":727,"close":727,"change":524,"percent_change":375,"volume":728,"transactions":9,"vwap":727},"2026-06-24",25.816,25.775,2100,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":245,"percent_change":245,"volume":734,"transactions":9,"vwap":733},"2026-06-23",25.72,25.77,25.745,9600,{"date":736,"open":732,"high":732,"low":733,"close":733,"change":347,"percent_change":420,"volume":737,"transactions":9,"vwap":733},"2026-06-22",2700,{"date":739,"open":740,"high":714,"low":741,"close":741,"change":742,"percent_change":492,"volume":743,"transactions":9,"vwap":741},"2026-06-18",25.81,25.795,0.085,6900,{"date":745,"open":715,"high":740,"low":692,"close":746,"change":747,"percent_change":748,"volume":723,"transactions":9,"vwap":746},"2026-06-17",25.71,-0.105,-0.41,{"date":750,"open":715,"high":714,"low":715,"close":704,"change":152,"percent_change":751,"volume":682,"transactions":9,"vwap":704},"2026-06-16",0.16,{"date":753,"open":714,"high":714,"low":754,"close":727,"change":152,"percent_change":751,"volume":755,"transactions":9,"vwap":727},"2026-06-15",25.771,4100,{"date":757,"open":746,"high":758,"low":746,"close":759,"change":355,"percent_change":322,"volume":737,"transactions":9,"vwap":759},"2026-06-12",25.75,25.735,{"date":761,"open":666,"high":733,"low":489,"close":733,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":733},"2026-06-11",0.15,0.59,1600,{"date":766,"open":666,"high":767,"low":627,"close":627,"change":347,"percent_change":420,"volume":768,"transactions":9,"vwap":627},"2026-06-10",25.655,3600,{"date":770,"open":681,"high":681,"low":489,"close":698,"change":471,"percent_change":283,"volume":667,"transactions":9,"vwap":698},"2026-06-09",{"date":772,"open":670,"high":670,"low":666,"close":666,"change":773,"percent_change":774,"volume":678,"transactions":9,"vwap":666},"2026-06-08",0.025,0.1,{"date":776,"open":693,"high":693,"low":628,"close":628,"change":777,"percent_change":209,"volume":768,"transactions":9,"vwap":628},"2026-06-05",-0.135,{"date":779,"open":731,"high":758,"low":731,"close":780,"change":367,"percent_change":82,"volume":781,"transactions":9,"vwap":780},"2026-06-04",25.74,4500,{"date":783,"open":784,"high":785,"low":692,"close":784,"change":191,"percent_change":554,"volume":786,"transactions":9,"vwap":784},"2026-06-03",25.705,25.73,9400,{"date":788,"open":732,"high":732,"low":758,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-02",25.765,0.028,0.11,1800,{"date":794,"open":692,"high":795,"low":692,"close":795,"change":446,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-01",25.737,-0.58,1500,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":671,"volume":804,"transactions":9,"vwap":802},"2026-05-29",25.88,25.905,25.887,0.012,3300,{"date":806,"open":708,"high":807,"low":708,"close":807,"change":671,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-28",25.875,0.19,10600,{"date":811,"open":714,"high":708,"low":714,"close":812,"change":510,"percent_change":511,"volume":813,"transactions":9,"vwap":812},"2026-05-27",25.825,7700,{"date":815,"open":715,"high":816,"low":817,"close":816,"change":818,"percent_change":107,"volume":819,"transactions":9,"vwap":816},"2026-05-26",25.805,25.79,0.062,4600,{"date":821,"open":732,"high":732,"low":785,"close":822,"change":823,"percent_change":299,"volume":824,"transactions":9,"vwap":822},"2026-05-22",25.743,0.023,7100,{"date":826,"open":827,"high":731,"low":827,"close":731,"change":828,"percent_change":671,"volume":829,"transactions":9,"vwap":731},"2026-05-21",25.644,0.013,5200,{"date":831,"open":666,"high":832,"low":666,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-20",25.715,25.707,0.097,0.38,8200,{"date":838,"open":625,"high":625,"low":469,"close":625,"change":839,"percent_change":840,"volume":764,"transactions":9,"vwap":625},"2026-05-19",-0.064,-0.25,{"date":842,"open":686,"high":692,"low":681,"close":843,"change":844,"percent_change":191,"volume":804,"transactions":9,"vwap":843},"2026-05-18",25.674,-0.016,{"date":846,"open":746,"high":746,"low":685,"close":686,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":686},"2026-05-15",-0.145,-0.56,2200,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":275,"percent_change":152,"volume":855,"transactions":9,"vwap":854},"2026-05-14",25.84,25.86,25.835,40800,{"date":857,"open":858,"high":852,"low":858,"close":812,"change":859,"percent_change":510,"volume":860,"transactions":9,"vwap":812},"2026-05-13",25.76,0.005,7200,{"date":862,"open":714,"high":714,"low":863,"close":714,"change":292,"percent_change":864,"volume":865,"transactions":9,"vwap":714},"2026-05-12",25.78,-0.27,1900,{"date":867,"open":868,"high":868,"low":807,"close":869,"change":870,"percent_change":630,"volume":871,"transactions":9,"vwap":869},"2026-05-11",25.96,25.89,-0.005,9500,{"date":873,"open":874,"high":874,"low":869,"close":875,"change":671,"percent_change":808,"volume":876,"transactions":9,"vwap":875},"2026-05-08",25.91,25.895,10200,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":292,"percent_change":864,"volume":881,"transactions":9,"vwap":880},"2026-05-07",25.921,25.845,1200,{"date":883,"open":869,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-05-06",25.915,25.885,0.095,0.37,5900,{"date":890,"open":891,"high":721,"low":740,"close":714,"change":892,"percent_change":893,"volume":755,"transactions":9,"vwap":714},"2026-05-05",25.829,0.075,0.29,{"date":895,"open":715,"high":715,"low":733,"close":733,"change":292,"percent_change":864,"volume":865,"transactions":9,"vwap":733},"2026-05-04",{"date":897,"open":708,"high":708,"low":817,"close":704,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":704},"2026-05-01",-0.092,-0.36,2800,{"date":902,"open":703,"high":874,"low":703,"close":903,"change":904,"percent_change":905,"volume":881,"transactions":9,"vwap":903},"2026-04-30",25.907,0.069,0.27,{"date":907,"open":800,"high":800,"low":854,"close":908,"change":909,"percent_change":518,"volume":910,"transactions":9,"vwap":908},"2026-04-29",25.838,-0.063,7500,{"date":912,"open":913,"high":914,"low":800,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-28",25.897,25.901,-0.034,-0.13,4900,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":916,"volume":881,"transactions":9,"vwap":922},"2026-04-27",25.94,25.925,25.935,-0.035,{"date":925,"open":884,"high":926,"low":884,"close":926,"change":927,"percent_change":107,"volume":755,"transactions":9,"vwap":926},"2026-04-24",25.97,0.063,{"date":929,"open":930,"high":931,"low":703,"close":903,"change":932,"percent_change":348,"volume":819,"transactions":9,"vwap":903},"2026-04-23",25.95,25.955,-0.053,{"date":934,"open":868,"high":935,"low":920,"close":868,"change":892,"percent_change":893,"volume":936,"transactions":9,"vwap":868},"2026-04-22",25.975,12700,{"date":938,"open":920,"high":920,"low":885,"close":885,"change":347,"percent_change":420,"volume":764,"transactions":9,"vwap":885},"2026-04-21",{"date":940,"open":941,"high":941,"low":922,"close":922,"change":942,"percent_change":840,"volume":819,"transactions":9,"vwap":922},"2026-04-20",25.98,-0.065,{"date":944,"open":941,"high":945,"low":941,"close":946,"change":375,"percent_change":137,"volume":947,"transactions":9,"vwap":946},"2026-04-17",26.02,26,10300,{"date":949,"open":950,"high":950,"low":703,"close":800,"change":870,"percent_change":630,"volume":951,"transactions":9,"vwap":800},"2026-04-16",25.92,17400,{"date":953,"open":703,"high":954,"low":955,"close":885,"change":870,"percent_change":630,"volume":956,"transactions":9,"vwap":885},"2026-04-15",25.9,25.861,10400,{"date":958,"open":714,"high":954,"low":714,"close":869,"change":742,"percent_change":492,"volume":959,"transactions":9,"vwap":869},"2026-04-14",22200,{"date":961,"open":686,"high":816,"low":686,"close":816,"change":511,"percent_change":962,"volume":963,"transactions":9,"vwap":816},"2026-04-13",0.31,18400,{"date":965,"open":858,"high":858,"low":731,"close":966,"change":630,"percent_change":200,"volume":967,"transactions":9,"vwap":966},"2026-04-10",25.725,22600,{"date":969,"open":686,"high":863,"low":681,"close":733,"change":367,"percent_change":82,"volume":970,"transactions":9,"vwap":733},"2026-04-09",31400,{"date":972,"open":973,"high":973,"low":692,"close":746,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":746},"2026-04-08",25.785,0.142,0.56,6800,{"date":978,"open":460,"high":979,"low":392,"close":979,"change":980,"percent_change":981,"volume":797,"transactions":9,"vwap":979},"2026-04-07",25.568,0.033,0.13,{"date":983,"open":425,"high":984,"low":425,"close":490,"change":275,"percent_change":152,"volume":813,"transactions":9,"vwap":490},"2026-04-06",25.56,{"date":986,"open":417,"high":618,"low":417,"close":461,"change":773,"percent_change":774,"volume":804,"transactions":9,"vwap":461},"2026-04-02",{"date":988,"open":445,"high":670,"low":445,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-01",25.5,-0.114,-0.45,14700,{"date":994,"open":427,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":797,"transactions":9,"vwap":995},"2026-03-31",25.614,25.502,0.203,0.8,{"date":1000,"open":517,"high":498,"low":1001,"close":1002,"change":1003,"percent_change":23,"volume":755,"transactions":9,"vwap":1002},"2026-03-30",25.4,25.411,0.066,{"date":1005,"open":1006,"high":381,"low":372,"close":1007,"change":191,"percent_change":518,"volume":1008,"transactions":9,"vwap":1007},"2026-03-27",25.35,25.345,5000,{"date":1010,"open":391,"high":1011,"low":509,"close":509,"change":1012,"percent_change":1013,"volume":728,"transactions":9,"vwap":509},"2026-03-26",25.495,-0.186,-0.73,{"date":1015,"open":636,"high":1016,"low":677,"close":1017,"change":1018,"percent_change":1019,"volume":781,"transactions":9,"vwap":1017},"2026-03-25",25.615,25.591,0.071,0.28,{"date":1021,"open":996,"high":460,"low":989,"close":427,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":427},"2026-03-24",-0.085,-0.33,3100,{"date":1026,"open":618,"high":670,"low":618,"close":628,"change":1027,"percent_change":38,"volume":768,"transactions":9,"vwap":628},"2026-03-23",0.148,{"date":1029,"open":676,"high":676,"low":523,"close":1030,"change":1031,"percent_change":1032,"volume":819,"transactions":9,"vwap":1030},"2026-03-20",25.457,-0.202,-0.79,{"date":1034,"open":490,"high":1035,"low":490,"close":1035,"change":1036,"percent_change":299,"volume":917,"transactions":9,"vwap":1035},"2026-03-19",25.659,0.024,{"date":1038,"open":1039,"high":688,"low":645,"close":645,"change":1040,"percent_change":1041,"volume":176,"transactions":9,"vwap":645},"2026-03-18",25.67,-0.067,-0.26,{"date":1043,"open":784,"high":784,"low":686,"close":1044,"change":1045,"percent_change":23,"volume":804,"transactions":9,"vwap":1044},"2026-03-17",25.702,0.067,{"date":1047,"open":1039,"high":1039,"low":645,"close":645,"change":774,"percent_change":1048,"volume":829,"transactions":9,"vwap":645},"2026-03-16",0.39,{"date":1050,"open":670,"high":670,"low":490,"close":490,"change":942,"percent_change":840,"volume":910,"transactions":9,"vwap":490},"2026-03-13",{"date":1052,"open":694,"high":694,"low":636,"close":636,"change":747,"percent_change":748,"volume":1053,"transactions":9,"vwap":636},"2026-03-12",6100,{"date":1055,"open":852,"high":852,"low":468,"close":784,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":784},"2026-03-11",-0.09,-0.35,15900,{"date":1060,"open":816,"high":869,"low":741,"close":741,"change":1061,"percent_change":446,"volume":1062,"transactions":9,"vwap":741},"2026-03-10",-0.039,3700,{"date":1064,"open":785,"high":1065,"low":785,"close":1065,"change":671,"percent_change":808,"volume":1066,"transactions":9,"vwap":1065},"2026-03-09",25.834,9000,{"date":1068,"open":715,"high":954,"low":863,"close":1069,"change":1070,"percent_change":864,"volume":1071,"transactions":9,"vwap":1069},"2026-03-06",25.784,-0.071,18500,{"date":1073,"open":721,"high":853,"low":708,"close":709,"change":454,"percent_change":112,"volume":813,"transactions":9,"vwap":709},"2026-03-05",{"date":1075,"open":950,"high":921,"low":954,"close":954,"change":510,"percent_change":511,"volume":1076,"transactions":9,"vwap":954},"2026-03-04",20800,{"date":1078,"open":869,"high":1079,"low":800,"close":800,"change":777,"percent_change":209,"volume":1080,"transactions":9,"vwap":800},"2026-03-03",25.956,82000,{"date":1082,"open":926,"high":1083,"low":868,"close":1083,"change":1084,"percent_change":1013,"volume":1085,"transactions":9,"vwap":1083},"2026-03-02",26.014999,-0.191,8300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":292,"volume":1092,"transactions":9,"vwap":1090},"2026-02-27",26.235,26.25,26.206,-0.019,14100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":275,"percent_change":152,"volume":1099,"transactions":9,"vwap":1098},"2026-02-26",26.22,26.226,26.21,26.225,4000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":524,"percent_change":791,"volume":804,"transactions":9,"vwap":1103},"2026-02-25",26.2,26.215,26.196,{"date":1106,"open":1102,"high":1097,"low":1107,"close":1108,"change":394,"percent_change":218,"volume":1109,"transactions":9,"vwap":1108},"2026-02-24",26.18,26.185,7000,{"date":1111,"open":1097,"high":1112,"low":1097,"close":1103,"change":355,"percent_change":322,"volume":797,"transactions":9,"vwap":1103},"2026-02-23",26.23,{"date":1114,"open":1095,"high":1098,"low":1102,"close":1098,"change":245,"percent_change":245,"volume":1024,"transactions":9,"vwap":1098},"2026-02-20",{"date":1116,"open":1097,"high":1112,"low":1117,"close":1098,"change":275,"percent_change":152,"volume":1053,"transactions":9,"vwap":1098},"2026-02-19",26.191,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1103,"change":1123,"percent_change":630,"volume":1124,"transactions":9,"vwap":1103},"2026-02-18",26.227,26.245,26.205,-0.004,3900,{"date":1126,"open":1095,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":-6,"volume":1131,"transactions":9,"vwap":1129},"2026-02-17",26.38,26.19,26.219,-0.001,21100,{"date":1133,"open":1102,"high":1095,"low":1102,"close":1095,"change":152,"percent_change":762,"volume":1134,"transactions":9,"vwap":1095},"2026-02-13",3500,{"date":1136,"open":1137,"high":1107,"low":1137,"close":1107,"change":1138,"percent_change":1139,"volume":881,"transactions":9,"vwap":1107},"2026-02-12",26.15,0.065,0.25,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":191,"volume":1146,"transactions":9,"vwap":1144},"2026-02-11",26.13,26.11,26.115,-0.015,1400,{"date":1148,"open":1149,"high":1137,"low":1142,"close":1142,"change":367,"percent_change":981,"volume":1150,"transactions":9,"vwap":1142},"2026-02-10",26.14,3400,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":510,"percent_change":511,"volume":829,"transactions":9,"vwap":1155},"2026-02-09",26.09,26.1,26.094999,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":152,"percent_change":762,"volume":728,"transactions":9,"vwap":1159},"2026-02-06",26.07,26.075001,26.055,{"date":1162,"open":1163,"high":1164,"low":946,"close":1165,"change":1166,"percent_change":646,"volume":1167,"transactions":9,"vwap":1165},"2026-02-05",26.01,26.040001,26.035,0.059,4300,{"date":1169,"open":1163,"high":1163,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-02-04",25.976,-0.054,-0.21,1300,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":394,"percent_change":395,"volume":1179,"transactions":9,"vwap":1178},"2026-02-03",26.049999,25.99,26.030001,21400,{"date":1181,"open":1176,"high":1182,"low":1164,"close":1183,"change":916,"percent_change":235,"volume":1184,"transactions":9,"vwap":1183},"2026-02-02",26.069,26.059999,4200,{"date":1186,"open":1187,"high":1187,"low":1137,"close":1128,"change":1188,"percent_change":916,"volume":1189,"transactions":9,"vwap":1128},"2026-01-30",26.29,-0.033,18000,{"date":1191,"open":1102,"high":1192,"low":1193,"close":1192,"change":828,"percent_change":671,"volume":667,"transactions":9,"vwap":1192},"2026-01-29",26.223,26.168,{"date":1195,"open":1089,"high":1089,"low":1196,"close":1097,"change":859,"percent_change":510,"volume":1197,"transactions":9,"vwap":1097},"2026-01-28",26.194,9100,{"date":1199,"open":1200,"high":1200,"low":1122,"close":1122,"change":245,"percent_change":245,"volume":963,"transactions":9,"vwap":1122},"2026-01-27",26.3,{"date":1202,"open":1097,"high":1097,"low":1122,"close":1122,"change":1203,"percent_change":1204,"volume":667,"transactions":9,"vwap":1122},"2026-01-26",0.019,0.07,{"date":1206,"open":1102,"high":1129,"low":1207,"close":1208,"change":1209,"percent_change":347,"volume":695,"transactions":9,"vwap":1208},"2026-01-23",26.17,26.186,-0.014,{"date":1211,"open":1212,"high":1095,"low":1212,"close":1102,"change":773,"percent_change":774,"volume":1213,"transactions":9,"vwap":1102},"2026-01-22",26.179,21300,{"date":1215,"open":1149,"high":1216,"low":1142,"close":1216,"change":1138,"percent_change":1139,"volume":1217,"transactions":9,"vwap":1216},"2026-01-21",26.175,47100,{"date":1219,"open":1107,"high":1107,"low":1153,"close":1143,"change":1022,"percent_change":660,"volume":1220,"transactions":9,"vwap":1143},"2026-01-20",14900,{"date":1222,"open":1095,"high":1095,"low":1108,"close":1223,"change":355,"percent_change":322,"volume":678,"transactions":9,"vwap":1223},"2026-01-16",26.195,{"date":1225,"open":1226,"high":1226,"low":1102,"close":1122,"change":355,"percent_change":322,"volume":871,"transactions":9,"vwap":1122},"2026-01-15",26.24,{"date":1228,"open":1102,"high":1229,"low":1128,"close":1103,"change":510,"percent_change":511,"volume":1230,"transactions":9,"vwap":1103},"2026-01-14",26.221,11700,{"date":1232,"open":1233,"high":1233,"low":1216,"close":1223,"change":152,"percent_change":762,"volume":1234,"transactions":9,"vwap":1223},"2026-01-13",26.28,14300,{"date":1236,"open":1137,"high":1237,"low":1149,"close":1238,"change":1239,"percent_change":355,"volume":1240,"transactions":9,"vwap":1238},"2026-01-12",26.16,26.155,-0.002,6500,{"date":1242,"open":1243,"high":1237,"low":1243,"close":1244,"change":1245,"percent_change":774,"volume":1246,"transactions":9,"vwap":1244},"2026-01-09",26.12,26.157,0.027,16500,{"date":1248,"open":1154,"high":1142,"low":1154,"close":1142,"change":870,"percent_change":630,"volume":1092,"transactions":9,"vwap":1142},"2026-01-08",{"date":1250,"open":1251,"high":1137,"low":1142,"close":1252,"change":275,"percent_change":152,"volume":1253,"transactions":9,"vwap":1252},"2026-01-07",26.138,26.135,5100,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":773,"percent_change":774,"volume":1258,"transactions":9,"vwap":1257},"2026-01-06",26.105,26.125,600,{"date":1260,"open":1153,"high":1143,"low":1153,"close":1154,"change":1261,"percent_change":762,"volume":849,"transactions":9,"vwap":1154},"2026-01-05",0.039,{"date":1263,"open":1158,"high":1158,"low":1264,"close":1264,"change":823,"percent_change":299,"volume":728,"transactions":9,"vwap":1264},"2026-01-02",26.061001,{"date":1266,"open":1159,"high":1267,"low":1268,"close":1268,"change":1040,"percent_change":1041,"volume":764,"transactions":9,"vwap":1268},"2025-12-31",26.084999,26.038,{"date":1270,"open":1271,"high":1143,"low":1272,"close":1256,"change":859,"percent_change":510,"volume":1273,"transactions":9,"vwap":1256},"2025-12-30",26.096001,26.084,11600,{"date":1275,"open":1276,"high":1154,"low":1158,"close":1154,"change":471,"percent_change":283,"volume":1277,"transactions":9,"vwap":1154},"2025-12-29",26.08,2000,{"date":1279,"open":1280,"high":1153,"low":1267,"close":1267,"change":859,"percent_change":510,"volume":1281,"transactions":9,"vwap":1267},"2025-12-26",26.089001,900,{"date":1283,"open":1158,"high":1276,"low":1284,"close":1276,"change":524,"percent_change":375,"volume":1285,"transactions":9,"vwap":1276},"2025-12-24",26.045,11000,{"date":1287,"open":946,"high":1176,"low":946,"close":1176,"change":773,"percent_change":774,"volume":1288,"transactions":9,"vwap":1176},"2025-12-23",5300,{"date":1290,"open":1178,"high":1178,"low":945,"close":1291,"change":355,"percent_change":322,"volume":1292,"transactions":9,"vwap":1291},"2025-12-22",26.025,12200,{"date":1294,"open":1164,"high":1295,"low":1296,"close":1165,"change":1297,"percent_change":254,"volume":910,"transactions":9,"vwap":1165},"2025-12-19",26.048,26.027,-0.025,{"date":1299,"open":1300,"high":1158,"low":945,"close":1183,"change":1301,"percent_change":1172,"volume":1302,"transactions":9,"vwap":1183},"2025-12-18",26.065001,-0.055,29600,{"date":1304,"open":1305,"high":1305,"low":1144,"close":1144,"change":394,"percent_change":218,"volume":1306,"transactions":9,"vwap":1144},"2025-12-17",26.26,15400,{"date":1308,"open":1237,"high":1237,"low":1252,"close":1309,"change":355,"percent_change":322,"volume":1310,"transactions":9,"vwap":1309},"2025-12-16",26.145,6700,{"date":1312,"open":1313,"high":1313,"low":1309,"close":1238,"change":524,"percent_change":791,"volume":1314,"transactions":9,"vwap":1238},"2025-12-15",26.165,13000,{"date":1316,"open":1112,"high":1112,"low":1257,"close":1257,"change":1056,"percent_change":1317,"volume":1092,"transactions":9,"vwap":1257},"2025-12-12",-0.34,{"date":1319,"open":1187,"high":1187,"low":1097,"close":1103,"change":524,"percent_change":791,"volume":689,"transactions":9,"vwap":1103},"2025-12-11",{"date":1321,"open":1142,"high":1112,"low":1267,"close":1108,"change":892,"percent_change":893,"volume":1322,"transactions":9,"vwap":1108},"2025-12-10",34400,{"date":1324,"open":1325,"high":1325,"low":946,"close":1143,"change":923,"percent_change":916,"volume":1326,"transactions":9,"vwap":1143},"2025-12-09",26.171,23500,{"date":1328,"open":1107,"high":1107,"low":1329,"close":1309,"change":394,"percent_change":218,"volume":1330,"transactions":9,"vwap":1309},"2025-12-08",26.137,11100,{"date":1332,"open":1097,"high":1097,"low":1207,"close":1216,"change":355,"percent_change":322,"volume":1333,"transactions":9,"vwap":1216},"2025-12-05",10000,{"date":1335,"open":1102,"high":1102,"low":1237,"close":1108,"change":630,"percent_change":200,"volume":1336,"transactions":9,"vwap":1108},"2025-12-04",18700,{"date":1338,"open":1128,"high":1122,"low":1339,"close":1122,"change":671,"percent_change":808,"volume":900,"transactions":9,"vwap":1122},"2025-12-03",26.174,{"date":1341,"open":1238,"high":1237,"low":1137,"close":1238,"change":859,"percent_change":510,"volume":1342,"transactions":9,"vwap":1238},"2025-12-02",7800,{"date":1344,"open":1149,"high":1137,"low":1345,"close":1137,"change":348,"percent_change":1346,"volume":1234,"transactions":9,"vwap":1137},"2025-12-01",26.082001,-0.76,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1349,"change":275,"percent_change":152,"volume":792,"transactions":9,"vwap":1349},"2025-11-28",26.35,26.338,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":722,"percent_change":410,"volume":781,"transactions":9,"vwap":1354},"2025-11-26",26.32,26.34,{"date":1356,"open":1089,"high":1357,"low":1089,"close":1358,"change":283,"percent_change":646,"volume":1184,"transactions":9,"vwap":1358},"2025-11-25",26.302,26.295,{"date":1360,"open":1095,"high":1226,"low":1103,"close":1088,"change":722,"percent_change":410,"volume":1361,"transactions":9,"vwap":1088},"2025-11-24",5600,{"date":1363,"open":1237,"high":1128,"low":1364,"close":1128,"change":892,"percent_change":893,"volume":1099,"transactions":9,"vwap":1128},"2025-11-21",26.146,{"date":1366,"open":1102,"high":1102,"low":1144,"close":1144,"change":322,"percent_change":446,"volume":829,"transactions":9,"vwap":1144},"2025-11-20",{"date":1368,"open":1107,"high":1102,"low":1238,"close":1238,"change":355,"percent_change":322,"volume":1150,"transactions":9,"vwap":1238},"2025-11-19",{"date":1370,"open":1149,"high":1313,"low":1149,"close":1313,"change":524,"percent_change":791,"volume":1134,"transactions":9,"vwap":1313},"2025-11-18",{"date":1372,"open":1107,"high":1107,"low":1252,"close":1252,"change":1373,"percent_change":1056,"volume":917,"transactions":9,"vwap":1252},"2025-11-17",-0.024,{"date":1375,"open":1244,"high":1128,"low":1244,"close":1376,"change":1377,"percent_change":218,"volume":1378,"transactions":9,"vwap":1376},"2025-11-14",26.159,-0.029,8100,{"date":1380,"open":1102,"high":1102,"low":1107,"close":1381,"change":1040,"percent_change":1041,"volume":1288,"transactions":9,"vwap":1381},"2025-11-13",26.188,{"date":1383,"open":1384,"high":1385,"low":1089,"close":1386,"change":1387,"percent_change":606,"volume":1124,"transactions":9,"vwap":1386},"2025-11-12",26.252,26.27,26.255,-0.043,{"date":1389,"open":1305,"high":1200,"low":1305,"close":1390,"change":1391,"percent_change":23,"volume":682,"transactions":9,"vwap":1390},"2025-11-11",26.298,0.068,{"date":1393,"open":1095,"high":1112,"low":1095,"close":1112,"change":773,"percent_change":774,"volume":1281,"transactions":9,"vwap":1112},"2025-11-10",{"date":1395,"open":1396,"high":1095,"low":1396,"close":1122,"change":275,"percent_change":152,"volume":1397,"transactions":9,"vwap":1122},"2025-11-07",26.156,8000,{"date":1399,"open":1107,"high":1102,"low":1207,"close":1223,"change":1400,"percent_change":89,"volume":1401,"transactions":9,"vwap":1223},"2025-11-06",0.057,2500,{"date":1403,"open":1237,"high":1237,"low":1142,"close":1251,"change":1404,"percent_change":395,"volume":768,"transactions":9,"vwap":1251},"2025-11-05",-0.032,{"date":1406,"open":1143,"high":1107,"low":1143,"close":1207,"change":722,"percent_change":410,"volume":1407,"transactions":9,"vwap":1207},"2025-11-04",26900,{"date":1409,"open":1149,"high":1149,"low":1243,"close":1257,"change":1410,"percent_change":447,"volume":1099,"transactions":9,"vwap":1257},"2025-11-03",-0.156,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":394,"volume":1416,"transactions":9,"vwap":1414},"2025-10-31",26.33,26.281,-0.009,4700,{"date":1418,"open":1200,"high":1200,"low":1187,"close":1187,"change":1419,"percent_change":1420,"volume":1258,"transactions":9,"vwap":1187},"2025-10-30",-0.057,-0.22,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":600,"volume":1427,"transactions":9,"vwap":1425},"2025-10-29",26.43,26.44,26.347,-0.083,12600,{"date":1429,"open":1430,"high":1423,"low":1431,"close":1423,"change":510,"percent_change":511,"volume":1432,"transactions":9,"vwap":1423},"2025-10-28",26.42,26.4,5500,{"date":1434,"open":1349,"high":25,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":743,"transactions":9,"vwap":1436},"2025-10-27",26.334,26.41,0.105,0.4,{"date":1440,"open":1233,"high":1441,"low":1233,"close":1442,"change":471,"percent_change":283,"volume":1443,"transactions":9,"vwap":1442},"2025-10-24",26.31,26.305,12400,{"date":1445,"open":1446,"high":1441,"low":1447,"close":1187,"change":322,"percent_change":446,"volume":786,"transactions":9,"vwap":1187},"2025-10-23",26.289,26.284,{"date":1449,"open":1441,"high":1413,"low":1187,"close":1413,"change":510,"percent_change":511,"volume":1450,"transactions":9,"vwap":1413},"2025-10-22",21200,{"date":1452,"open":1453,"high":1454,"low":1200,"close":1441,"change":275,"percent_change":152,"volume":1333,"transactions":9,"vwap":1441},"2025-10-21",26.312,26.349,{"date":1456,"open":1187,"high":1441,"low":1457,"close":1200,"change":1458,"percent_change":672,"volume":781,"transactions":9,"vwap":1200},"2025-10-20",26.287,0.052,{"date":1460,"open":1461,"high":1305,"low":1226,"close":1462,"change":1463,"percent_change":200,"volume":728,"transactions":9,"vwap":1462},"2025-10-17",26.251,26.248,-0.022,{"date":1465,"open":1112,"high":1385,"low":1112,"close":1385,"change":1466,"percent_change":107,"volume":1467,"transactions":9,"vwap":1385},"2025-10-16",0.064,32900,{"date":1469,"open":1112,"high":1470,"low":1107,"close":1090,"change":1471,"percent_change":751,"volume":1472,"transactions":9,"vwap":1090},"2025-10-15",26.239,0.041,14500,{"date":1474,"open":1475,"high":1107,"low":1153,"close":1313,"change":671,"percent_change":808,"volume":1476,"transactions":9,"vwap":1313},"2025-10-14",26.091,11400,{"date":1478,"open":1183,"high":1144,"low":1183,"close":1144,"change":462,"percent_change":654,"volume":1258,"transactions":9,"vwap":1144},"2025-10-13",{"date":1480,"open":1154,"high":1154,"low":1183,"close":1183,"change":630,"percent_change":200,"volume":1481,"transactions":9,"vwap":1183},"2025-10-10",6300,{"date":1483,"open":1484,"high":1142,"low":1276,"close":1276,"change":1301,"percent_change":1172,"volume":1485,"transactions":9,"vwap":1276},"2025-10-09",26.094,13200,{"date":1487,"open":1128,"high":1128,"low":1142,"close":1252,"change":923,"percent_change":916,"volume":1197,"transactions":9,"vwap":1252},"2025-10-08",{"date":1489,"open":1207,"high":1128,"low":1207,"close":1207,"change":1490,"percent_change":394,"volume":1491,"transactions":9,"vwap":1207},"2025-10-07",-0.008,7600,{"date":1493,"open":1237,"high":1089,"low":1237,"close":1494,"change":1495,"percent_change":347,"volume":809,"transactions":9,"vwap":1494},"2025-10-06",26.178,-0.013,{"date":1497,"open":1097,"high":1097,"low":1107,"close":1117,"change":1091,"percent_change":292,"volume":1008,"transactions":9,"vwap":1117},"2025-10-03",{"date":1499,"open":1339,"high":1097,"low":1207,"close":1097,"change":510,"percent_change":511,"volume":1024,"transactions":9,"vwap":1097},"2025-10-02",{"date":1501,"open":1207,"high":1128,"low":1137,"close":1128,"change":1056,"percent_change":1317,"volume":728,"transactions":9,"vwap":1128},"2025-10-01",{"date":1503,"open":1504,"high":1187,"low":1385,"close":1233,"change":471,"percent_change":283,"volume":1066,"transactions":9,"vwap":1233},"2025-09-30",26.288,{"date":1506,"open":1385,"high":1385,"low":1305,"close":1507,"change":671,"percent_change":808,"volume":1173,"transactions":9,"vwap":1507},"2025-09-29",26.265,{"date":1509,"open":1510,"high":1103,"low":1510,"close":1103,"change":275,"percent_change":152,"volume":1281,"transactions":9,"vwap":1103},"2025-09-26",26.214,{"date":1512,"open":1128,"high":1510,"low":1128,"close":1122,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1122},"2025-09-25",-0.075,-0.29,11800,{"date":1517,"open":1187,"high":1187,"low":1233,"close":1233,"change":1513,"percent_change":293,"volume":1008,"transactions":9,"vwap":1233},"2025-09-24",{"date":1519,"open":1520,"high":1521,"low":1413,"close":1521,"change":1522,"percent_change":82,"volume":1062,"transactions":9,"vwap":1521},"2025-09-23",26.335,26.355,0.037,{"date":1524,"open":1525,"high":1525,"low":1441,"close":1526,"change":1527,"percent_change":1528,"volume":976,"transactions":9,"vwap":1526},"2025-09-22",26.325,26.318,-0.037,-0.14,{"date":1530,"open":1531,"high":1521,"low":1413,"close":1521,"change":1145,"percent_change":191,"volume":1053,"transactions":9,"vwap":1521},"2025-09-19",26.337,{"date":1533,"open":1349,"high":1534,"low":1349,"close":1535,"change":870,"percent_change":630,"volume":1536,"transactions":9,"vwap":1535},"2025-09-18",26.39,26.37,19100,{"date":1538,"open":1430,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1420,"volume":695,"transactions":9,"vwap":1541},"2025-09-17",26.47,26.36,26.375,-0.059,{"date":1544,"open":1423,"high":1424,"low":1430,"close":1545,"change":1546,"percent_change":630,"volume":1547,"transactions":9,"vwap":1545},"2025-09-16",26.434,-0.006,23300,{"date":1549,"open":1430,"high":1424,"low":1430,"close":1424,"change":283,"percent_change":646,"volume":1550,"transactions":9,"vwap":1424},"2025-09-15",14400,{"date":1552,"open":1127,"high":1127,"low":1349,"close":1127,"change":1297,"percent_change":1056,"volume":1553,"transactions":9,"vwap":1127},"2025-09-12",700,{"date":1555,"open":1436,"high":1556,"low":1557,"close":1558,"change":671,"percent_change":808,"volume":1285,"transactions":9,"vwap":1558},"2025-09-11",26.415,26.395,26.405,{"date":1560,"open":1349,"high":1127,"low":1561,"close":1521,"change":1458,"percent_change":672,"volume":667,"transactions":9,"vwap":1521},"2025-09-10",26.345,{"date":1563,"open":1413,"high":1431,"low":1564,"close":1565,"change":1566,"percent_change":455,"volume":1567,"transactions":9,"vwap":1565},"2025-09-09",26.294,26.303,-0.047,8700,{"date":1569,"open":1354,"high":1349,"low":1570,"close":1349,"change":524,"percent_change":791,"volume":1167,"transactions":9,"vwap":1349},"2025-09-08",26.324,{"date":1572,"open":1413,"high":1354,"low":1441,"close":1353,"change":1437,"percent_change":1438,"volume":947,"transactions":9,"vwap":1353},"2025-09-05",{"date":1574,"open":1207,"high":1095,"low":1313,"close":1103,"change":892,"percent_change":893,"volume":1378,"transactions":9,"vwap":1103},"2025-09-04",{"date":1576,"open":1153,"high":1137,"low":1153,"close":1149,"change":1204,"percent_change":905,"volume":1577,"transactions":9,"vwap":1149},"2025-09-03",17500,{"date":1579,"open":1178,"high":1158,"low":1178,"close":1158,"change":1580,"percent_change":1581,"volume":1432,"transactions":9,"vwap":1158},"2025-09-02",-0.175,-0.67,{"date":1583,"open":1584,"high":1305,"low":1584,"close":1121,"change":355,"percent_change":322,"volume":764,"transactions":9,"vwap":1121},"2025-08-29",26.244,{"date":1586,"open":1112,"high":1386,"low":1112,"close":1386,"change":471,"percent_change":283,"volume":849,"transactions":9,"vwap":1386},"2025-08-28",{"date":1588,"open":1097,"high":1226,"low":1097,"close":1226,"change":773,"percent_change":774,"volume":1008,"transactions":9,"vwap":1226},"2025-08-27",{"date":1590,"open":1207,"high":1095,"low":1591,"close":1103,"change":671,"percent_change":808,"volume":1592,"transactions":9,"vwap":1103},"2025-08-26",26.166,12900,{"date":1594,"open":1149,"high":1207,"low":1149,"close":1313,"change":942,"percent_change":840,"volume":976,"transactions":9,"vwap":1313},"2025-08-25",{"date":1596,"open":1207,"high":1112,"low":1137,"close":1112,"change":1597,"percent_change":998,"volume":1292,"transactions":9,"vwap":1112},"2025-08-22",0.208,{"date":1599,"open":1600,"high":1601,"low":946,"close":1601,"change":942,"percent_change":840,"volume":865,"transactions":9,"vwap":1601},"2025-08-21",26.0049992,26.021999,{"date":1603,"open":1158,"high":1243,"low":1300,"close":1604,"change":1605,"percent_change":671,"volume":1606,"transactions":9,"vwap":1604},"2025-08-20",26.087,0.014,11200,{"date":1608,"open":1276,"high":1276,"low":1158,"close":1609,"change":1610,"percent_change":510,"volume":1361,"transactions":9,"vwap":1609},"2025-08-19",26.073,0.006,{"date":1612,"open":1158,"high":1158,"low":1284,"close":1613,"change":1239,"percent_change":355,"volume":743,"transactions":9,"vwap":1613},"2025-08-18",26.066999,{"date":1615,"open":1153,"high":1153,"low":1182,"close":1182,"change":844,"percent_change":191,"volume":718,"transactions":9,"vwap":1182},"2025-08-15",{"date":1617,"open":1143,"high":1143,"low":1159,"close":1267,"change":454,"percent_change":112,"volume":723,"transactions":9,"vwap":1267},"2025-08-14",{"date":1619,"open":1243,"high":1142,"low":1243,"close":1142,"change":892,"percent_change":893,"volume":1620,"transactions":9,"vwap":1142},"2025-08-13",800,{"date":1622,"open":1178,"high":1160,"low":1163,"close":1160,"change":1623,"percent_change":1204,"volume":764,"transactions":9,"vwap":1160},"2025-08-12",0.018,{"date":1625,"open":1178,"high":1176,"low":1178,"close":1626,"change":1627,"percent_change":524,"volume":1330,"transactions":9,"vwap":1626},"2025-08-11",26.037001,0.007,{"date":1629,"open":1164,"high":1630,"low":1291,"close":1178,"change":1145,"percent_change":191,"volume":1432,"transactions":9,"vwap":1178},"2025-08-08",26.058001,{"date":1632,"open":1633,"high":1284,"low":1633,"close":1284,"change":355,"percent_change":322,"volume":1634,"transactions":9,"vwap":1284},"2025-08-07",26.041,1100,{"date":1636,"open":1178,"high":1160,"low":1291,"close":1160,"change":275,"percent_change":152,"volume":1637,"transactions":9,"vwap":1160},"2025-08-06",2600,{"date":1639,"open":1178,"high":1176,"low":1640,"close":1284,"change":510,"percent_change":511,"volume":1240,"transactions":9,"vwap":1284},"2025-08-05",26.018999,{"date":1642,"open":946,"high":1178,"low":1643,"close":1291,"change":722,"percent_change":410,"volume":1277,"transactions":9,"vwap":1291},"2025-08-04",25.994,{"date":1645,"open":930,"high":941,"low":714,"close":941,"change":1373,"percent_change":1056,"volume":1646,"transactions":9,"vwap":941},"2025-08-01",15100,{"date":1648,"open":1268,"high":1164,"low":946,"close":1649,"change":1650,"percent_change":245,"volume":1134,"transactions":9,"vwap":1649},"2025-07-31",26.0039997,0.001,{"date":1652,"open":1163,"high":1178,"low":1177,"close":1653,"change":1566,"percent_change":455,"volume":1277,"transactions":9,"vwap":1653},"2025-07-30",26.0030003,{"date":1655,"open":1154,"high":1154,"low":1178,"close":1176,"change":283,"percent_change":646,"volume":1656,"transactions":9,"vwap":1176},"2025-07-29",5700,{"date":1658,"open":941,"high":1177,"low":1659,"close":1177,"change":355,"percent_change":322,"volume":1167,"transactions":9,"vwap":1177},"2025-07-28",25.965,{"date":1661,"open":868,"high":1163,"low":868,"close":946,"change":1245,"percent_change":774,"volume":1024,"transactions":9,"vwap":946},"2025-07-25",{"date":1663,"open":930,"high":941,"low":930,"close":1664,"change":1665,"percent_change":395,"volume":1146,"transactions":9,"vwap":1664},"2025-07-24",25.973,-0.031,{"date":1667,"open":1649,"high":1649,"low":1649,"close":1649,"change":1668,"percent_change":275,"volume":1669,"transactions":9,"vwap":1649},"2025-07-23",0.002,100,{"date":1671,"open":1243,"high":1243,"low":946,"close":1672,"change":1673,"percent_change":82,"volume":1620,"transactions":9,"vwap":1672},"2025-07-22",26.0020008,0.036,{"date":1675,"open":1177,"high":1177,"low":1676,"close":1676,"change":710,"percent_change":502,"volume":1258,"transactions":9,"vwap":1676},"2025-07-21",25.966,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":410,"volume":1682,"transactions":9,"vwap":1680},"2025-07-18",25.93,25.919,0.044,200,{"date":1684,"open":703,"high":800,"low":853,"close":807,"change":245,"percent_change":245,"volume":1685,"transactions":9,"vwap":807},"2025-07-17",1700,{"date":1687,"open":852,"high":807,"low":852,"close":807,"change":1688,"percent_change":654,"volume":1258,"transactions":9,"vwap":807},"2025-07-16",0.054,{"date":1690,"open":869,"high":869,"low":1691,"close":1692,"change":1419,"percent_change":1420,"volume":1401,"transactions":9,"vwap":1692},"2025-07-15",25.817,25.821,{"date":1694,"open":703,"high":800,"low":853,"close":1695,"change":828,"percent_change":671,"volume":1685,"transactions":9,"vwap":1695},"2025-07-14",25.878,{"date":1697,"open":703,"high":807,"low":1698,"close":1698,"change":454,"percent_change":112,"volume":1685,"transactions":9,"vwap":1698},"2025-07-11",25.865,{"date":1700,"open":869,"high":874,"low":869,"close":874,"change":1123,"percent_change":630,"volume":797,"transactions":9,"vwap":874},"2025-07-10",{"date":1702,"open":800,"high":1703,"low":800,"close":1703,"change":1400,"percent_change":89,"volume":1704,"transactions":9,"vwap":1703},"2025-07-09",25.914,300,{"date":1706,"open":703,"high":869,"low":1707,"close":1707,"change":1708,"percent_change":218,"volume":1099,"transactions":9,"vwap":1707},"2025-07-08",25.857,-0.028,{"date":1710,"open":1679,"high":1679,"low":800,"close":885,"change":1513,"percent_change":1514,"volume":849,"transactions":9,"vwap":885},"2025-07-07",{"date":1712,"open":930,"high":868,"low":920,"close":868,"change":1123,"percent_change":630,"volume":1134,"transactions":9,"vwap":868},"2025-07-03",{"date":1714,"open":950,"high":1177,"low":950,"close":1715,"change":1203,"percent_change":1204,"volume":1716,"transactions":9,"vwap":1715},"2025-07-02",25.964,5800,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1669,"transactions":9,"vwap":1720},"2025-07-01",25.937,25.945,-0.149,-0.57,{"date":1724,"open":1276,"high":1154,"low":946,"close":1484,"change":1725,"percent_change":1726,"volume":936,"transactions":9,"vwap":1484},"2025-06-30",0.084,0.32,{"date":1728,"open":945,"high":1164,"low":1163,"close":1163,"change":1297,"percent_change":254,"volume":1277,"transactions":9,"vwap":1163},"2025-06-27",{"date":1730,"open":1163,"high":1165,"low":1163,"close":1165,"change":927,"percent_change":107,"volume":1416,"transactions":9,"vwap":1165},"2025-06-26",{"date":1732,"open":920,"high":1733,"low":920,"close":1733,"change":275,"percent_change":152,"volume":1734,"transactions":9,"vwap":1733},"2025-06-25",25.972,500,{"date":1736,"open":954,"high":1737,"low":954,"close":1737,"change":1400,"percent_change":89,"volume":1734,"transactions":9,"vwap":1737},"2025-06-24",25.962,{"date":1739,"open":853,"high":874,"low":853,"close":801,"change":1204,"percent_change":905,"volume":797,"transactions":9,"vwap":801},"2025-06-23",{"date":1741,"open":863,"high":852,"low":863,"close":854,"change":1742,"percent_change":502,"volume":1184,"transactions":9,"vwap":854},"2025-06-20",0.046,{"date":1744,"open":1691,"high":1691,"low":1745,"close":1745,"change":1203,"percent_change":1204,"volume":1704,"transactions":9,"vwap":1745},"2025-06-18",25.789,{"date":1747,"open":858,"high":732,"low":858,"close":732,"change":823,"percent_change":299,"volume":1184,"transactions":9,"vwap":732},"2025-06-17",{"date":1749,"open":858,"high":727,"low":1750,"close":1750,"change":1668,"percent_change":275,"volume":1258,"transactions":9,"vwap":1750},"2025-06-16",25.747,{"date":1752,"open":863,"high":863,"low":780,"close":733,"change":191,"percent_change":554,"volume":678,"transactions":9,"vwap":733},"2025-06-13",{"date":1754,"open":817,"high":816,"low":817,"close":816,"change":722,"percent_change":410,"volume":1755,"transactions":9,"vwap":816},"2025-06-12",6200,{"date":1757,"open":858,"high":863,"low":758,"close":858,"change":1138,"percent_change":1139,"volume":1146,"transactions":9,"vwap":858},"2025-06-11",{"date":1759,"open":692,"high":784,"low":1039,"close":1760,"change":773,"percent_change":774,"volume":888,"transactions":9,"vwap":1760},"2025-06-10",25.695,{"date":1762,"open":693,"high":685,"low":693,"close":1039,"change":870,"percent_change":630,"volume":1150,"transactions":9,"vwap":1039},"2025-06-09",{"date":1764,"open":681,"high":687,"low":681,"close":687,"change":394,"percent_change":395,"volume":1310,"transactions":9,"vwap":687},"2025-06-06",{"date":1766,"open":780,"high":780,"low":784,"close":784,"change":923,"percent_change":1528,"volume":695,"transactions":9,"vwap":784},"2025-06-05",{"date":1768,"open":746,"high":758,"low":746,"close":780,"change":1769,"percent_change":81,"volume":667,"transactions":9,"vwap":780},"2025-06-04",0.086,{"date":1771,"open":693,"high":1772,"low":693,"close":1772,"change":1773,"percent_change":791,"volume":797,"transactions":9,"vwap":1772},"2025-06-03",25.654,0.029,{"date":1775,"open":1776,"high":1776,"low":625,"close":1777,"change":112,"percent_change":699,"volume":1277,"transactions":9,"vwap":1777},"2025-06-02",25.631,25.625,{"date":1779,"open":732,"high":741,"low":732,"close":741,"change":367,"percent_change":82,"volume":797,"transactions":9,"vwap":741},"2025-05-30",{"date":1781,"open":858,"high":858,"low":758,"close":858,"change":671,"percent_change":808,"volume":917,"transactions":9,"vwap":858},"2025-05-29",{"date":1783,"open":686,"high":746,"low":686,"close":746,"change":870,"percent_change":630,"volume":1634,"transactions":9,"vwap":746},"2025-05-28",{"date":1785,"open":692,"high":731,"low":686,"close":832,"change":1786,"percent_change":102,"volume":1277,"transactions":9,"vwap":832},"2025-05-27",0.135,{"date":1788,"open":469,"high":625,"low":469,"close":469,"change":355,"percent_change":322,"volume":1342,"transactions":9,"vwap":469},"2025-05-23",{"date":1790,"open":426,"high":636,"low":984,"close":676,"change":1522,"percent_change":82,"volume":1791,"transactions":9,"vwap":676},"2025-05-22",7400,{"date":1793,"open":666,"high":666,"low":618,"close":1794,"change":990,"percent_change":1795,"volume":737,"transactions":9,"vwap":1794},"2025-05-21",25.553,-0.44,{"date":1797,"open":670,"high":1798,"low":670,"close":1798,"change":1799,"percent_change":292,"volume":1620,"transactions":9,"vwap":1798},"2025-05-20",25.667,-0.018,{"date":1801,"open":625,"high":688,"low":625,"close":688,"change":471,"percent_change":283,"volume":737,"transactions":9,"vwap":688},"2025-05-19",{"date":1803,"open":731,"high":731,"low":1039,"close":1039,"change":828,"percent_change":671,"volume":768,"transactions":9,"vwap":1039},"2025-05-16",{"date":1805,"open":636,"high":1806,"low":676,"close":1806,"change":742,"percent_change":492,"volume":1397,"transactions":9,"vwap":1806},"2025-05-15",25.657,{"date":1808,"open":1809,"high":1809,"low":426,"close":1810,"change":1566,"percent_change":455,"volume":1062,"transactions":9,"vwap":1810},"2025-05-14",25.617,25.572,{"date":1812,"open":1813,"high":489,"low":1016,"close":1814,"change":1458,"percent_change":672,"volume":1620,"transactions":9,"vwap":1814},"2025-05-13",25.618,25.619,{"date":1816,"open":426,"high":469,"low":1817,"close":1817,"change":1245,"percent_change":791,"volume":849,"transactions":9,"vwap":1817},"2025-05-12",25.567,{"date":1819,"open":469,"high":469,"low":460,"close":460,"change":859,"percent_change":510,"volume":881,"transactions":9,"vwap":460},"2025-05-09",{"date":1821,"open":408,"high":408,"low":490,"close":490,"change":394,"percent_change":395,"volume":764,"transactions":9,"vwap":490},"2025-05-08",{"date":1823,"open":984,"high":426,"low":984,"close":408,"change":1824,"percent_change":375,"volume":797,"transactions":9,"vwap":408},"2025-05-07",0.031,{"date":1826,"open":417,"high":1827,"low":393,"close":1827,"change":510,"percent_change":511,"volume":728,"transactions":9,"vwap":1827},"2025-05-06",25.534,{"date":1829,"open":391,"high":427,"low":391,"close":1830,"change":1831,"percent_change":200,"volume":1173,"transactions":9,"vwap":1830},"2025-05-05",25.514,-0.021,{"date":1833,"open":618,"high":618,"low":425,"close":490,"change":1834,"percent_change":292,"volume":829,"transactions":9,"vwap":490},"2025-05-02",-0.017,{"date":1836,"open":489,"high":685,"low":1837,"close":1837,"change":1838,"percent_change":1013,"volume":1839,"transactions":9,"vwap":1837},"2025-05-01",25.552,-0.188,20500,{"date":1841,"open":731,"high":780,"low":692,"close":780,"change":1495,"percent_change":347,"volume":917,"transactions":9,"vwap":780},"2025-04-30",{"date":1843,"open":785,"high":1844,"low":731,"close":1844,"change":1391,"percent_change":23,"volume":1553,"transactions":9,"vwap":1844},"2025-04-29",25.753,{"date":1846,"open":1039,"high":686,"low":1039,"close":688,"change":245,"percent_change":245,"volume":829,"transactions":9,"vwap":688},"2025-04-28",{"date":1848,"open":645,"high":688,"low":645,"close":688,"change":1138,"percent_change":1139,"volume":1258,"transactions":9,"vwap":688},"2025-04-25",{"date":181,"open":618,"high":746,"low":618,"close":489,"change":1204,"percent_change":905,"volume":1850,"transactions":9,"vwap":489},14800]