[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONBPO":3,"homepage-market-summary":34,"stock-historical-ONBPO":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"ONBPO","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Old National Bancorp Depositary Shares, Each Representing a 1\u002F40th Interest in a Share of Series C Preferred Stock","Nasdaq",null,"Common Stock","Old National Bancorp is a provider of lending and deposit services. The bank offers comprehensive wealth management, trust, investment advisory, brokerage, and foreign currency services. For businesses, it provides treasury management, merchant, and capital markets services as well as community development lending and equity investment solutions intended to produce jobs and revitalize its communities. It earns interest income on loans as well as fee income from the origination of loans and from providing other services to its clients.","4,914",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},7.1254,1.75,"Quarterly","2026-11-05",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},24.56,24.55,24.6505,24.73,-0.17,-0.69,3284,146,24.5905,25.45,24.502,6338.221930310757,6.1,1583,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":13,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":13,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":13},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":13},"Comm Services","XLC",-0.35,111.26,[157,162,167,171],{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":25,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":172,"name":173,"price":174,"change":69,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},25.49,6487,2367893.704508,-1.76,"2025-04-25",[186,187,196,207,214,225,233,241,251,261,271,280,289,298,304,312,318,324,328,334,340,348,356,362,370,377,386,394,400,408,414,422,429,436,441,446,455,460,468,476,480,487,495,501,509,518,526,536,544,553,559,564,571,581,587,592,596,602,608,613,617,620,626,630,634,637,640,645,650,656,660,666,672,678,681,685,688,692,697,702,707,713,717,720,726,729,733,735,741,746,748,751,755,759,762,765,769,772,778,784,789,794,802,806,809,811,814,817,821,826,830,833,839,843,847,850,853,858,862,864,870,876,881,884,886,889,895,899,903,907,911,916,921,923,927,932,935,938,941,946,949,951,954,957,960,963,967,970,973,975,980,985,988,992,995,998,1002,1004,1008,1012,1017,1019,1022,1024,1029,1035,1037,1040,1042,1046,1051,1055,1062,1067,1070,1076,1080,1083,1087,1094,1098,1100,1102,1106,1108,1111,1114,1117,1122,1128,1134,1139,1142,1146,1151,1153,1155,1158,1163,1168,1170,1172,1175,1178,1181,1186,1188,1192,1196,1198,1200,1204,1207,1210,1215,1219,1221,1223,1228,1233,1235,1238,1242,1246,1249,1253,1256,1258,1262,1264,1268,1272,1276,1282,1285,1289,1291,1295,1298,1304,1308,1313,1315,1317,1319,1322,1325,1328,1332,1334,1338,1343,1347,1349,1351,1353,1355,1358,1362,1364,1366,1368,1373,1378,1382,1386,1388,1391,1393,1395,1399,1401,1403,1405,1409,1413,1416,1418,1420,1422,1425,1430,1434,1437,1441,1444,1447,1449,1454,1460,1464,1466,1468,1473,1478,1481,1486,1489,1491,1493,1495,1497,1500,1504,1506,1510,1512,1516,1518,1521,1523,1526,1529,1531,1534,1539,1544,1546,1548,1551,1554,1557,1559,1561,1566,1571,1575,1577,1581,1583,1585,1587,1592,1596,1600,1603,1608,1614,1618,1621,1623,1629,1632,1634,1638,1643,1646,1651,1656,1659,1662,1665,1668,1672,1675,1679,1683,1687,1691,1696,1702,1704,1707,1710,1712],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":189,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",24.7,24.81,-0.07,-0.28,11659.2088,76,24.7973,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",24.84,24.93,24.5901,24.8,-0.01,-0.04,11280.2088,82,24.7413,{"date":208,"open":201,"high":209,"low":210,"close":190,"change":191,"percent_change":192,"volume":211,"transactions":212,"vwap":213},"2026-10-02",24.9339,24.6,2602.2088,33,24.8014,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",24.78,24.9,24.5101,24.88,0.08,0.32,10999.499422,83,24.7473,{"date":226,"open":227,"high":228,"low":30,"close":201,"change":75,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",24.825,24.8999,0.28,21129.2088,352,24.7443,{"date":234,"open":235,"high":236,"low":189,"close":23,"change":149,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",24.8506,25.01,-0.08,10015.2088,73,24.8338,{"date":242,"open":243,"high":244,"low":21,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",24.63,25.0353,24.75,-0.025,-0.1,6936.2088,81,24.6992,{"date":252,"open":253,"high":254,"low":245,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",24.855,24.9545,24.775,-0.085,-0.34,8894.2088,104,24.8143,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":125,"volume":268,"transactions":269,"vwap":270},"2026-09-24",24.9769,25.035,24.85,24.86,-0.03,13679.2088,69,24.9504,{"date":272,"open":217,"high":273,"low":245,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",25.02,24.89,-0.05,-0.2,7070.7235,77,24.8764,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":161,"volume":286,"transactions":287,"vwap":288},"2026-09-22",24.99,25.09,24.94,-0.06,3905.7235,57,25.0021,{"date":290,"open":291,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",25,24.95,0.22,0.89,2283.7235,78,24.9823,{"date":299,"open":282,"high":282,"low":216,"close":216,"change":247,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",-0.4,2854.7235,85,24.8861,{"date":305,"open":306,"high":199,"low":201,"close":219,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",24.8807,0.11,0.44,4895.7235,58,24.8588,{"date":313,"open":198,"high":265,"low":314,"close":314,"change":315,"percent_change":315,"volume":316,"transactions":212,"vwap":317},"2026-09-16",24.77,0,2828.7235,24.8364,{"date":319,"open":292,"high":292,"low":320,"close":314,"change":237,"percent_change":120,"volume":321,"transactions":322,"vwap":323},"2026-09-15",24.7595,10434.7235,136,24.8245,{"date":325,"open":282,"high":282,"low":190,"close":265,"change":275,"percent_change":276,"volume":326,"transactions":205,"vwap":327},"2026-09-14",4486.7235,24.9108,{"date":329,"open":330,"high":282,"low":217,"close":217,"change":315,"percent_change":315,"volume":331,"transactions":332,"vwap":333},"2026-09-11",24.9533,2433.7235,35,24.9401,{"date":335,"open":217,"high":336,"low":201,"close":217,"change":337,"percent_change":237,"volume":338,"transactions":278,"vwap":339},"2026-09-10",25.0399,-0.0191,5377.751321,24.9059,{"date":341,"open":342,"high":291,"low":217,"close":343,"change":344,"percent_change":120,"volume":345,"transactions":346,"vwap":347},"2026-09-09",24.935,24.9191,-0.0809,3115.7235,64,24.9396,{"date":349,"open":350,"high":291,"low":201,"close":291,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",24.9499,0.065,0.26,3411.7235,49,24.9074,{"date":357,"open":342,"high":342,"low":342,"close":342,"change":358,"percent_change":42,"volume":359,"transactions":360,"vwap":361},"2026-09-04",-0.0549,622.7235,17,24.9374,{"date":363,"open":282,"high":282,"low":364,"close":365,"change":366,"percent_change":-6,"volume":367,"transactions":368,"vwap":369},"2026-09-03",24.8034,24.9899,-0.0001,3525.7235,113,24.9667,{"date":371,"open":292,"high":282,"low":292,"close":282,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",0.0878,0.35,632.7235,21,24.9729,{"date":378,"open":379,"high":282,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",24.8721,24.9022,0.0822,0.33,9008.7235,63,24.9329,{"date":387,"open":217,"high":273,"low":216,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",24.82,-0.115,-0.46,13070.7235,287,24.9315,{"date":395,"open":236,"high":236,"low":342,"close":342,"change":396,"percent_change":397,"volume":398,"transactions":291,"vwap":399},"2026-08-28",-0.065,-0.26,745.509098,24.9356,{"date":401,"open":291,"high":291,"low":402,"close":291,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",24.92,0.002,0.01,1883.7235,43,24.957,{"date":409,"open":273,"high":273,"low":219,"close":410,"change":411,"percent_change":373,"volume":412,"transactions":310,"vwap":413},"2026-08-26",24.998,0.088,6119.7235,24.9735,{"date":415,"open":201,"high":282,"low":201,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",24.91,0.03,0.12,5117.7235,74,24.9372,{"date":423,"open":424,"high":425,"low":424,"close":219,"change":202,"percent_change":203,"volume":426,"transactions":427,"vwap":428},"2026-08-24",24.8765,24.9675,2354.7235,32,24.9103,{"date":430,"open":201,"high":291,"low":201,"close":274,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",0.04,0.16,6351.2184,121,24.8573,{"date":437,"open":416,"high":292,"low":201,"close":265,"change":75,"percent_change":229,"volume":438,"transactions":439,"vwap":440},"2026-08-20",13889.7235,97,24.8991,{"date":442,"open":265,"high":265,"low":216,"close":216,"change":246,"percent_change":247,"volume":443,"transactions":444,"vwap":445},"2026-08-19",3263.7235,47,24.8361,{"date":447,"open":217,"high":448,"low":449,"close":450,"change":451,"percent_change":130,"volume":452,"transactions":453,"vwap":454},"2026-08-18",24.9001,24.755,24.805,-0.145,4854.7235,70,24.8213,{"date":456,"open":291,"high":291,"low":292,"close":292,"change":275,"percent_change":276,"volume":457,"transactions":458,"vwap":459},"2026-08-17",1183.7235,26,24.9712,{"date":461,"open":462,"high":462,"low":291,"close":291,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",25.1,-0.16,-0.64,778.1805,29,25.0535,{"date":469,"open":470,"high":471,"low":201,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":287,"vwap":475},"2026-08-13",24.925,25.16,0.23,0.92,5344.7235,24.951,{"date":477,"open":478,"high":292,"low":478,"close":199,"change":431,"percent_change":432,"volume":479,"transactions":406,"vwap":199},"2026-08-12",24.875,1949.7235,{"date":481,"open":482,"high":199,"low":483,"close":274,"change":417,"percent_change":418,"volume":484,"transactions":485,"vwap":486},"2026-08-11",24.835,24.8095,6571.7635,50,24.885,{"date":488,"open":292,"high":292,"low":489,"close":266,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",24.8084,0.06,0.24,6237.408495,68,24.8583,{"date":496,"open":219,"high":219,"low":245,"close":201,"change":497,"percent_change":498,"volume":499,"transactions":346,"vwap":500},"2026-08-07",-0.0355,-0.14,5090.7235,24.8068,{"date":502,"open":314,"high":266,"low":503,"close":504,"change":505,"percent_change":373,"volume":506,"transactions":507,"vwap":508},"2026-08-06",24.76,24.8355,0.0855,7455.7235,62,24.8067,{"date":510,"open":503,"high":511,"low":512,"close":245,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",24.83,24.7302,-0.45,-1.79,18412.7235,149,24.7891,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":472,"volume":523,"transactions":524,"vwap":525},"2026-08-04",25.165,25.2,0.0574,5387.7235,67,25.1885,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":528},"2026-08-03",25.15,25.18,25.11,25.1426,0.0926,0.37,4518.7235,133,{"date":537,"open":538,"high":529,"low":236,"close":539,"change":540,"percent_change":220,"volume":541,"transactions":542,"vwap":543},"2026-07-31",25.04,25.05,0.02,5628.7235,145,25.0518,{"date":545,"open":546,"high":462,"low":547,"close":548,"change":549,"percent_change":540,"volume":550,"transactions":551,"vwap":552},"2026-07-30",25.055,25.011,25.03,0.005,4946.7235,36,25.0537,{"date":554,"open":539,"high":539,"low":292,"close":555,"change":246,"percent_change":247,"volume":556,"transactions":557,"vwap":558},"2026-07-29",25.025,1633.7235,44,25.0169,{"date":560,"open":462,"high":462,"low":561,"close":539,"change":267,"percent_change":125,"volume":562,"transactions":551,"vwap":563},"2026-07-28",25.0001,2219.763372,25.0467,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":403,"percent_change":404,"volume":568,"transactions":569,"vwap":570},"2026-07-27",24.9201,25.08,2019.7235,46,25.0449,{"date":572,"open":573,"high":574,"low":291,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-24",25.13,25.36,25.078,0.0781,0.31,11733.7235,95,25.0941,{"date":582,"open":416,"high":291,"low":416,"close":583,"change":366,"percent_change":-6,"volume":584,"transactions":585,"vwap":586},"2026-07-23",24.9999,8331.7235,87,24.9608,{"date":588,"open":589,"high":589,"low":292,"close":291,"change":275,"percent_change":276,"volume":590,"transactions":310,"vwap":591},"2026-07-22",25.005,1293.7235,24.9867,{"date":593,"open":402,"high":539,"low":402,"close":539,"change":351,"percent_change":352,"volume":594,"transactions":557,"vwap":595},"2026-07-21",3444.7235,25.0223,{"date":597,"open":539,"high":539,"low":598,"close":598,"change":389,"percent_change":390,"volume":599,"transactions":600,"vwap":601},"2026-07-20",24.985,1989.7235,59,25.0186,{"date":603,"open":604,"high":462,"low":284,"close":462,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":462},"2026-07-17",24.96,0.19,0.76,4000,{"date":609,"open":273,"high":530,"low":416,"close":416,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":416},"2026-07-16",-0.13,-0.52,6400,{"date":614,"open":291,"high":615,"low":217,"close":615,"change":431,"percent_change":432,"volume":616,"transactions":9,"vwap":615},"2026-07-15",25.040001,5500,{"date":618,"open":219,"high":291,"low":219,"close":291,"change":417,"percent_change":418,"volume":619,"transactions":9,"vwap":291},"2026-07-14",3400,{"date":621,"open":622,"high":291,"low":190,"close":623,"change":624,"percent_change":293,"volume":625,"transactions":9,"vwap":623},"2026-07-13",24.905,24.97,0.055,3000,{"date":627,"open":217,"high":623,"low":201,"close":628,"change":624,"percent_change":293,"volume":629,"transactions":9,"vwap":628},"2026-07-10",24.915,4200,{"date":631,"open":632,"high":632,"low":201,"close":266,"change":275,"percent_change":276,"volume":633,"transactions":9,"vwap":266},"2026-07-09",24.98,19700,{"date":635,"open":632,"high":632,"low":217,"close":416,"change":149,"percent_change":237,"volume":636,"transactions":9,"vwap":416},"2026-07-08",2800,{"date":638,"open":219,"high":604,"low":190,"close":199,"change":639,"percent_change":490,"volume":619,"transactions":9,"vwap":199},"2026-07-07",0.015,{"date":641,"open":201,"high":470,"low":216,"close":628,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":628},"2026-07-06",0.071,0.29,3900,{"date":646,"open":217,"high":217,"low":201,"close":647,"change":648,"percent_change":42,"volume":649,"transactions":9,"vwap":647},"2026-07-02",24.844,-0.056,1600,{"date":651,"open":198,"high":217,"low":652,"close":217,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":217},"2026-07-01",24.72,0.18,0.73,8800,{"date":657,"open":658,"high":284,"low":189,"close":652,"change":267,"percent_change":125,"volume":659,"transactions":9,"vwap":652},"2026-06-30",24.793,37200,{"date":661,"open":265,"high":662,"low":245,"close":245,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":245},"2026-06-29",24.937,-0.153,-0.61,12300,{"date":667,"open":292,"high":292,"low":253,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-26",24.903,-0.022,-0.09,9000,{"date":673,"open":674,"high":291,"low":470,"close":470,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":470},"2026-06-25",24.933,0.025,0.1,3100,{"date":679,"open":388,"high":623,"low":388,"close":217,"change":202,"percent_change":203,"volume":680,"transactions":9,"vwap":217},"2026-06-24",13700,{"date":682,"open":628,"high":623,"low":683,"close":416,"change":549,"percent_change":540,"volume":684,"transactions":9,"vwap":416},"2026-06-23",24.854,5900,{"date":686,"open":217,"high":623,"low":190,"close":622,"change":389,"percent_change":390,"volume":687,"transactions":9,"vwap":622},"2026-06-22",7000,{"date":689,"open":511,"high":273,"low":511,"close":273,"change":605,"percent_change":690,"volume":691,"transactions":9,"vwap":273},"2026-06-18",0.77,6000,{"date":693,"open":628,"high":236,"low":190,"close":511,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":511},"2026-06-17",-0.19,-0.76,5000,{"date":698,"open":217,"high":273,"low":265,"close":273,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":273},"2026-06-16",0.197,0.79,4800,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":610,"percent_change":611,"volume":696,"transactions":9,"vwap":706},"2026-06-15",24.889,24.945,24.823,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":382,"volume":712,"transactions":9,"vwap":710},"2026-06-12",24.847,24.953,0.083,500,{"date":714,"open":284,"high":284,"low":715,"close":715,"change":267,"percent_change":125,"volume":716,"transactions":9,"vwap":715},"2026-06-11",24.87,700,{"date":718,"open":604,"high":604,"low":217,"close":217,"change":247,"percent_change":300,"volume":719,"transactions":9,"vwap":217},"2026-06-10",2500,{"date":721,"open":722,"high":236,"low":217,"close":291,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":291},"2026-06-09",24.901,0.13,0.52,6500,{"date":727,"open":198,"high":402,"low":198,"close":715,"change":404,"percent_change":431,"volume":728,"transactions":9,"vwap":715},"2026-06-08",1400,{"date":730,"open":622,"high":622,"low":266,"close":266,"change":670,"percent_change":731,"volume":732,"transactions":9,"vwap":266},"2026-06-05",-0.36,1500,{"date":734,"open":402,"high":292,"low":715,"close":292,"change":490,"percent_change":491,"volume":732,"transactions":9,"vwap":292},"2026-06-04",{"date":736,"open":737,"high":292,"low":737,"close":274,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":274},"2026-06-03",24.865,0.022,0.09,10400,{"date":742,"open":292,"high":292,"low":743,"close":744,"change":745,"percent_change":610,"volume":616,"transactions":9,"vwap":744},"2026-06-02",24.851,24.868,-0.032,{"date":747,"open":292,"high":292,"low":217,"close":217,"change":275,"percent_change":276,"volume":625,"transactions":9,"vwap":217},"2026-06-01",{"date":749,"open":198,"high":292,"low":750,"close":292,"change":624,"percent_change":293,"volume":691,"transactions":9,"vwap":292},"2026-05-29",24.798,{"date":752,"open":737,"high":292,"low":709,"close":753,"change":754,"percent_change":42,"volume":696,"transactions":9,"vwap":753},"2026-05-28",24.895,-0.055,{"date":756,"open":757,"high":292,"low":757,"close":292,"change":432,"percent_change":758,"volume":619,"transactions":9,"vwap":292},"2026-05-27",24.79,0.65,{"date":760,"open":190,"high":190,"low":216,"close":757,"change":149,"percent_change":237,"volume":761,"transactions":9,"vwap":757},"2026-05-26",1100,{"date":763,"open":388,"high":266,"low":190,"close":190,"change":764,"percent_change":149,"volume":629,"transactions":9,"vwap":190},"2026-05-22",-0.005,{"date":766,"open":216,"high":402,"low":245,"close":767,"change":675,"percent_change":676,"volume":768,"transactions":9,"vwap":767},"2026-05-21",24.815,10600,{"date":770,"open":757,"high":217,"low":245,"close":757,"change":75,"percent_change":229,"volume":771,"transactions":9,"vwap":757},"2026-05-20",6700,{"date":773,"open":450,"high":416,"low":774,"close":652,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":652},"2026-05-19",24.65,-0.138,-0.56,12600,{"date":779,"open":450,"high":668,"low":201,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-18",24.858,0.063,0.25,3800,{"date":785,"open":757,"high":786,"low":757,"close":786,"change":787,"percent_change":788,"volume":649,"transactions":9,"vwap":786},"2026-05-15",24.795,-0.095,-0.38,{"date":790,"open":314,"high":416,"low":245,"close":274,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":274},"2026-05-14",0.137,0.55,5600,{"date":795,"open":796,"high":201,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-13",24.752,24.66,24.753,-0.097,-0.39,9500,{"date":803,"open":804,"high":804,"low":388,"close":265,"change":149,"percent_change":237,"volume":805,"transactions":9,"vwap":265},"2026-05-12",24.873,2300,{"date":807,"open":416,"high":416,"low":265,"close":715,"change":404,"percent_change":431,"volume":808,"transactions":9,"vwap":715},"2026-05-11",5400,{"date":810,"open":511,"high":217,"low":511,"close":266,"change":404,"percent_change":431,"volume":677,"transactions":9,"vwap":266},"2026-05-08",{"date":812,"open":416,"high":416,"low":265,"close":265,"change":202,"percent_change":203,"volume":813,"transactions":9,"vwap":265},"2026-05-07",4500,{"date":815,"open":265,"high":623,"low":652,"close":266,"change":315,"percent_change":315,"volume":816,"transactions":9,"vwap":266},"2026-05-06",4900,{"date":818,"open":198,"high":402,"low":314,"close":266,"change":120,"percent_change":819,"volume":820,"transactions":9,"vwap":266},"2026-05-05",-1.27,8100,{"date":822,"open":282,"high":823,"low":282,"close":529,"change":739,"percent_change":824,"volume":825,"transactions":9,"vwap":529},"2026-05-04",25.21,0.36,4400,{"date":827,"open":402,"high":283,"low":402,"close":283,"change":418,"percent_change":828,"volume":829,"transactions":9,"vwap":283},"2026-05-01",0.48,7700,{"date":831,"open":201,"high":236,"low":757,"close":623,"change":293,"percent_change":294,"volume":832,"transactions":9,"vwap":623},"2026-04-30",10300,{"date":834,"open":835,"high":835,"low":245,"close":245,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":245},"2026-04-29",25.049999,-0.18,-0.72,7900,{"date":840,"open":528,"high":841,"low":217,"close":199,"change":694,"percent_change":695,"volume":842,"transactions":9,"vwap":199},"2026-04-28",25.17,11800,{"date":844,"open":845,"high":845,"low":530,"close":846,"change":315,"percent_change":315,"volume":825,"transactions":9,"vwap":846},"2026-04-27",25.195,25.12,{"date":848,"open":573,"high":471,"low":567,"close":846,"change":417,"percent_change":418,"volume":849,"transactions":9,"vwap":846},"2026-04-24",10700,{"date":851,"open":835,"high":529,"low":835,"close":283,"change":267,"percent_change":125,"volume":852,"transactions":9,"vwap":283},"2026-04-23",12200,{"date":854,"open":283,"high":846,"low":283,"close":846,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":846},"2026-04-22",0.05,0.2,600,{"date":859,"open":567,"high":860,"low":861,"close":861,"change":267,"percent_change":125,"volume":805,"transactions":9,"vwap":861},"2026-04-21",25.125,25.07,{"date":863,"open":462,"high":841,"low":835,"close":462,"change":75,"percent_change":229,"volume":619,"transactions":9,"vwap":462},"2026-04-20",{"date":865,"open":273,"high":866,"low":291,"close":867,"change":868,"percent_change":307,"volume":869,"transactions":9,"vwap":867},"2026-04-17",25.105,25.030001,0.027,4600,{"date":871,"open":273,"high":835,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-16",25.0030003,-0.137,-0.54,1800,{"date":877,"open":835,"high":878,"low":291,"close":879,"change":540,"percent_change":220,"volume":880,"transactions":9,"vwap":879},"2026-04-15",25.19,25.14,14600,{"date":882,"open":567,"high":879,"low":835,"close":846,"change":417,"percent_change":418,"volume":883,"transactions":9,"vwap":846},"2026-04-14",7400,{"date":885,"open":835,"high":841,"low":835,"close":283,"change":639,"percent_change":490,"volume":875,"transactions":9,"vwap":283},"2026-04-13",{"date":887,"open":529,"high":529,"low":291,"close":888,"change":149,"percent_change":237,"volume":783,"transactions":9,"vwap":888},"2026-04-10",25.075001,{"date":890,"open":623,"high":891,"low":623,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-09",25.094999,-0.105,-0.42,2000,{"date":896,"open":521,"high":521,"low":555,"close":521,"change":897,"percent_change":898,"volume":875,"transactions":9,"vwap":521},"2026-04-08",0.17,0.68,{"date":900,"open":291,"high":901,"low":470,"close":867,"change":315,"percent_change":315,"volume":902,"transactions":9,"vwap":867},"2026-04-07",25.091999,4700,{"date":904,"open":199,"high":462,"low":199,"close":867,"change":905,"percent_change":906,"volume":616,"transactions":9,"vwap":867},"2026-04-06",0.15,0.6,{"date":908,"open":909,"high":219,"low":909,"close":219,"change":653,"percent_change":654,"volume":910,"transactions":9,"vwap":219},"2026-04-02",24.68,9300,{"date":912,"open":774,"high":913,"low":210,"close":189,"change":897,"percent_change":914,"volume":915,"transactions":9,"vwap":189},"2026-04-01",24.845,0.69,16200,{"date":917,"open":652,"high":402,"low":918,"close":918,"change":276,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-03-31",24.53,-0.81,59400,{"date":922,"open":402,"high":402,"low":189,"close":23,"change":125,"percent_change":110,"volume":910,"transactions":9,"vwap":23},"2026-03-30",{"date":924,"open":715,"high":291,"low":797,"close":265,"change":856,"percent_change":925,"volume":926,"transactions":9,"vwap":265},"2026-03-27",0.81,9400,{"date":928,"open":604,"high":604,"low":929,"close":774,"change":300,"percent_change":930,"volume":931,"transactions":9,"vwap":774},"2026-03-26",24.59,-1.6,30600,{"date":933,"open":934,"high":835,"low":292,"close":835,"change":540,"percent_change":220,"volume":616,"transactions":9,"vwap":835},"2026-03-25",25.038,{"date":936,"open":623,"high":937,"low":623,"close":867,"change":307,"percent_change":308,"volume":816,"transactions":9,"vwap":867},"2026-03-24",25.033001,{"date":939,"open":245,"high":291,"low":245,"close":402,"change":653,"percent_change":654,"volume":940,"transactions":9,"vwap":402},"2026-03-23",8400,{"date":942,"open":943,"high":291,"low":944,"close":944,"change":397,"percent_change":945,"volume":883,"transactions":9,"vwap":944},"2026-03-20",24.979,24.74,-1.04,{"date":947,"open":604,"high":529,"low":292,"close":291,"change":431,"percent_change":432,"volume":948,"transactions":9,"vwap":291},"2026-03-19",4100,{"date":950,"open":292,"high":867,"low":292,"close":604,"change":315,"percent_change":315,"volume":825,"transactions":9,"vwap":604},"2026-03-18",{"date":952,"open":291,"high":462,"low":198,"close":604,"change":315,"percent_change":315,"volume":953,"transactions":9,"vwap":604},"2026-03-17",15400,{"date":955,"open":867,"high":956,"low":604,"close":604,"change":191,"percent_change":192,"volume":696,"transactions":9,"vwap":604},"2026-03-16",25.051001,{"date":958,"open":273,"high":959,"low":236,"close":867,"change":431,"percent_change":432,"volume":829,"transactions":9,"vwap":867},"2026-03-13",25.065001,{"date":961,"open":291,"high":860,"low":282,"close":282,"change":202,"percent_change":203,"volume":962,"transactions":9,"vwap":282},"2026-03-12",6600,{"date":964,"open":965,"high":861,"low":291,"close":291,"change":670,"percent_change":731,"volume":966,"transactions":9,"vwap":291},"2026-03-11",25.041,6100,{"date":968,"open":236,"high":528,"low":291,"close":283,"change":855,"percent_change":856,"volume":969,"transactions":9,"vwap":283},"2026-03-10",5800,{"date":971,"open":615,"high":283,"low":604,"close":615,"change":404,"percent_change":431,"volume":972,"transactions":9,"vwap":615},"2026-03-09",11500,{"date":974,"open":835,"high":521,"low":632,"close":867,"change":125,"percent_change":110,"volume":740,"transactions":9,"vwap":867},"2026-03-06",{"date":976,"open":462,"high":977,"low":835,"close":528,"change":125,"percent_change":978,"volume":979,"transactions":9,"vwap":528},"2026-03-05",25.37,-0.47,20800,{"date":981,"open":823,"high":982,"low":823,"close":983,"change":149,"percent_change":237,"volume":984,"transactions":9,"vwap":983},"2026-03-04",25.308,25.27,3300,{"date":986,"open":471,"high":987,"low":471,"close":987,"change":267,"percent_change":125,"volume":625,"transactions":9,"vwap":987},"2026-03-03",25.29,{"date":989,"open":573,"high":990,"low":573,"close":991,"change":275,"percent_change":276,"volume":625,"transactions":9,"vwap":991},"2026-03-02",25.35,25.32,{"date":993,"open":846,"high":977,"low":846,"close":977,"change":897,"percent_change":994,"volume":940,"transactions":9,"vwap":977},"2026-02-27",0.67,{"date":996,"open":997,"high":991,"low":879,"close":521,"change":149,"percent_change":237,"volume":984,"transactions":9,"vwap":521},"2026-02-26",25.25,{"date":999,"open":521,"high":1000,"low":567,"close":1000,"change":490,"percent_change":491,"volume":1001,"transactions":9,"vwap":1000},"2026-02-25",25.22,9700,{"date":1003,"open":471,"high":471,"low":879,"close":471,"change":191,"percent_change":192,"volume":636,"transactions":9,"vwap":471},"2026-02-24",{"date":1005,"open":846,"high":1006,"low":273,"close":1006,"change":417,"percent_change":418,"volume":1007,"transactions":9,"vwap":1006},"2026-02-23",25.23,8700,{"date":1009,"open":528,"high":1000,"low":462,"close":521,"change":1010,"percent_change":220,"volume":1011,"transactions":9,"vwap":521},"2026-02-20",0.021,6200,{"date":1013,"open":1014,"high":878,"low":1014,"close":1015,"change":1016,"percent_change":418,"volume":719,"transactions":9,"vwap":1015},"2026-02-19",25.059999,25.179,0.029,{"date":1018,"open":528,"high":528,"low":867,"close":528,"change":540,"percent_change":220,"volume":771,"transactions":9,"vwap":528},"2026-02-18",{"date":1020,"open":846,"high":528,"low":835,"close":573,"change":149,"percent_change":237,"volume":1021,"transactions":9,"vwap":573},"2026-02-17",9800,{"date":1023,"open":567,"high":528,"low":236,"close":528,"change":490,"percent_change":491,"volume":725,"transactions":9,"vwap":528},"2026-02-13",{"date":1025,"open":567,"high":846,"low":236,"close":283,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":283},"2026-02-12",0.034,0.14,3600,{"date":1030,"open":1014,"high":866,"low":604,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-02-11",25.056,-0.094,-0.37,5700,{"date":1036,"open":236,"high":528,"low":236,"close":528,"change":490,"percent_change":491,"volume":793,"transactions":9,"vwap":528},"2026-02-10",{"date":1038,"open":236,"high":283,"low":236,"close":283,"change":855,"percent_change":856,"volume":1039,"transactions":9,"vwap":283},"2026-02-09",2900,{"date":1041,"open":292,"high":283,"low":292,"close":615,"change":431,"percent_change":432,"volume":849,"transactions":9,"vwap":615},"2026-02-06",{"date":1043,"open":416,"high":846,"low":266,"close":291,"change":154,"percent_change":1044,"volume":1045,"transactions":9,"vwap":291},"2026-02-05",-1.38,11100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":990,"change":417,"percent_change":418,"volume":687,"transactions":9,"vwap":990},"2026-02-04",25.339,25.38,25.33,{"date":1052,"open":1053,"high":990,"low":983,"close":991,"change":1054,"percent_change":267,"volume":691,"transactions":9,"vwap":991},"2026-02-03",25.332,-0.007,{"date":1056,"open":997,"high":1057,"low":997,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-02-02",25.34,25.327,0.127,0.5,11000,{"date":1063,"open":1064,"high":1065,"low":530,"close":521,"change":125,"percent_change":978,"volume":1066,"transactions":9,"vwap":521},"2026-01-30",25.26,25.345,29000,{"date":1068,"open":1049,"high":1049,"low":983,"close":991,"change":237,"percent_change":1069,"volume":629,"transactions":9,"vwap":991},"2026-01-29",-0.31,{"date":1071,"open":1072,"high":1073,"low":983,"close":1073,"change":1074,"percent_change":905,"volume":1075,"transactions":9,"vwap":1073},"2026-01-28",25.3,25.4,0.037,3700,{"date":1077,"open":987,"high":1073,"low":983,"close":1078,"change":1079,"percent_change":404,"volume":969,"transactions":9,"vwap":1078},"2026-01-27",25.363,0.003,{"date":1081,"open":1053,"high":977,"low":1082,"close":574,"change":490,"percent_change":491,"volume":619,"transactions":9,"vwap":574},"2026-01-26",25.28,{"date":1084,"open":1072,"high":1085,"low":997,"close":1072,"change":787,"percent_change":1033,"volume":1086,"transactions":9,"vwap":1072},"2026-01-23",25.42,14300,{"date":1088,"open":1089,"high":1090,"low":977,"close":1091,"change":1092,"percent_change":1093,"volume":1039,"transactions":9,"vwap":1091},"2026-01-22",25.385,25.43,25.395,0.095,0.38,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1072,"change":220,"percent_change":221,"volume":684,"transactions":9,"vwap":1072},"2026-01-21",25.207,25.375,{"date":1099,"open":529,"high":1072,"low":530,"close":1000,"change":431,"percent_change":432,"volume":793,"transactions":9,"vwap":1000},"2026-01-20",{"date":1101,"open":529,"high":997,"low":529,"close":529,"change":315,"percent_change":315,"volume":984,"transactions":9,"vwap":529},"2026-01-16",{"date":1103,"open":528,"high":1104,"low":530,"close":529,"change":220,"percent_change":221,"volume":1105,"transactions":9,"vwap":529},"2026-01-15",25.24,3500,{"date":1107,"open":846,"high":845,"low":835,"close":462,"change":431,"percent_change":432,"volume":607,"transactions":9,"vwap":462},"2026-01-14",{"date":1109,"open":823,"high":1110,"low":1014,"close":1014,"change":498,"percent_change":776,"volume":1061,"transactions":9,"vwap":1014},"2026-01-13",25.215,{"date":1112,"open":846,"high":521,"low":846,"close":521,"change":855,"percent_change":856,"volume":1113,"transactions":9,"vwap":521},"2026-01-12",1200,{"date":1115,"open":1116,"high":878,"low":462,"close":528,"change":739,"percent_change":824,"volume":644,"transactions":9,"vwap":528},"2026-01-09",25.166,{"date":1118,"open":521,"high":521,"low":1119,"close":1014,"change":1120,"percent_change":1121,"volume":894,"transactions":9,"vwap":1014},"2026-01-08",25.056999,-0.074,-0.29,{"date":1123,"open":1124,"high":1124,"low":283,"close":1125,"change":1126,"percent_change":237,"volume":1127,"transactions":9,"vwap":1125},"2026-01-07",25.194,25.134,-0.021,6800,{"date":1129,"open":1000,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":855,"volume":969,"transactions":9,"vwap":1132},"2026-01-06",25.325,25.145,25.155,0.013,{"date":1135,"open":529,"high":1136,"low":283,"close":1137,"change":1138,"percent_change":154,"volume":984,"transactions":9,"vwap":1137},"2026-01-05",25.228,25.142,-0.088,{"date":1140,"open":823,"high":987,"low":846,"close":1006,"change":540,"percent_change":220,"volume":1141,"transactions":9,"vwap":1006},"2026-01-02",7200,{"date":1143,"open":236,"high":823,"low":604,"close":823,"change":1144,"percent_change":898,"volume":1145,"transactions":9,"vwap":823},"2025-12-31",0.171,10100,{"date":1147,"open":861,"high":861,"low":1148,"close":1148,"change":1149,"percent_change":203,"volume":1150,"transactions":9,"vwap":1148},"2025-12-30",25.039,-0.011,900,{"date":1152,"open":291,"high":462,"low":291,"close":835,"change":315,"percent_change":315,"volume":969,"transactions":9,"vwap":835},"2025-12-29",{"date":1154,"open":867,"high":1014,"low":292,"close":835,"change":285,"percent_change":161,"volume":926,"transactions":9,"vwap":835},"2025-12-26",{"date":1156,"open":860,"high":860,"low":1157,"close":530,"change":307,"percent_change":308,"volume":728,"transactions":9,"vwap":530},"2025-12-24",25.007,{"date":1159,"open":835,"high":1160,"low":291,"close":291,"change":1161,"percent_change":664,"volume":1162,"transactions":9,"vwap":291},"2025-12-23",25.154,-0.154,16500,{"date":1164,"open":1165,"high":997,"low":283,"close":1160,"change":1166,"percent_change":293,"volume":1167,"transactions":9,"vwap":1160},"2025-12-22",25.193,0.054,2200,{"date":1169,"open":861,"high":1132,"low":1014,"close":462,"change":275,"percent_change":276,"volume":636,"transactions":9,"vwap":462},"2025-12-19",{"date":1171,"open":528,"high":997,"low":835,"close":528,"change":267,"percent_change":125,"volume":696,"transactions":9,"vwap":528},"2025-12-18",{"date":1173,"open":530,"high":1174,"low":1014,"close":529,"change":490,"percent_change":491,"volume":1011,"transactions":9,"vwap":529},"2025-12-17",25.184,{"date":1176,"open":567,"high":521,"low":236,"close":846,"change":754,"percent_change":42,"volume":1177,"transactions":9,"vwap":846},"2025-12-16",8200,{"date":1179,"open":528,"high":1180,"low":835,"close":1180,"change":675,"percent_change":676,"volume":969,"transactions":9,"vwap":1180},"2025-12-15",25.175,{"date":1182,"open":1006,"high":1073,"low":528,"close":528,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":528},"2025-12-12",-0.11,-0.44,7500,{"date":1187,"open":462,"high":1064,"low":462,"close":1064,"change":897,"percent_change":898,"volume":677,"transactions":9,"vwap":1064},"2025-12-11",{"date":1189,"open":567,"high":462,"low":1190,"close":283,"change":1191,"percent_change":855,"volume":719,"transactions":9,"vwap":283},"2025-12-10",25.072001,0.012,{"date":1193,"open":615,"high":462,"low":615,"close":1194,"change":1195,"percent_change":905,"volume":607,"transactions":9,"vwap":1194},"2025-12-09",25.077999,0.038,{"date":1197,"open":273,"high":615,"low":273,"close":615,"change":540,"percent_change":220,"volume":1145,"transactions":9,"vwap":615},"2025-12-08",{"date":1199,"open":1014,"high":462,"low":273,"close":273,"change":237,"percent_change":120,"volume":883,"transactions":9,"vwap":273},"2025-12-05",{"date":1201,"open":835,"high":462,"low":835,"close":462,"change":1202,"percent_change":315,"volume":1203,"transactions":9,"vwap":462},"2025-12-04",0.001,2100,{"date":1205,"open":835,"high":462,"low":236,"close":1206,"change":1166,"percent_change":293,"volume":869,"transactions":9,"vwap":1206},"2025-12-03",25.099001,{"date":1208,"open":291,"high":891,"low":265,"close":1209,"change":754,"percent_change":42,"volume":687,"transactions":9,"vwap":1209},"2025-12-02",25.045,{"date":1211,"open":291,"high":462,"low":291,"close":462,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":462},"2025-12-01",0.067,0.27,5300,{"date":1216,"open":861,"high":462,"low":236,"close":937,"change":1217,"percent_change":154,"volume":1218,"transactions":9,"vwap":937},"2025-11-28",-0.087,1900,{"date":1220,"open":462,"high":846,"low":861,"close":846,"change":540,"percent_change":220,"volume":1218,"transactions":9,"vwap":846},"2025-11-26",{"date":1222,"open":236,"high":528,"low":236,"close":462,"change":855,"percent_change":856,"volume":684,"transactions":9,"vwap":462},"2025-11-25",{"date":1224,"open":1014,"high":1225,"low":236,"close":835,"change":1226,"percent_change":1227,"volume":966,"transactions":9,"vwap":835},"2025-11-24",25.129,-0.069,-0.27,{"date":1229,"open":1194,"high":573,"low":1230,"close":1231,"change":1232,"percent_change":308,"volume":761,"transactions":9,"vwap":1231},"2025-11-21",25.058001,25.119,0.109,{"date":1234,"open":521,"high":521,"low":236,"close":236,"change":610,"percent_change":611,"volume":1214,"transactions":9,"vwap":236},"2025-11-20",{"date":1236,"open":291,"high":521,"low":291,"close":879,"change":1237,"percent_change":247,"volume":1167,"transactions":9,"vwap":879},"2025-11-19",-0.024,{"date":1239,"open":283,"high":1240,"low":291,"close":1240,"change":1241,"percent_change":498,"volume":1034,"transactions":9,"vwap":1240},"2025-11-18",25.164,-0.036,{"date":1243,"open":273,"high":1244,"low":273,"close":521,"change":1027,"percent_change":1245,"volume":793,"transactions":9,"vwap":521},"2025-11-17",25.39,0.56,{"date":1247,"open":546,"high":1014,"low":546,"close":1014,"change":404,"percent_change":431,"volume":1248,"transactions":9,"vwap":1014},"2025-11-14",800,{"date":1250,"open":878,"high":1251,"low":835,"close":835,"change":463,"percent_change":1252,"volume":771,"transactions":9,"vwap":835},"2025-11-13",25.205,-0.63,{"date":1254,"open":1255,"high":823,"low":462,"close":823,"change":723,"percent_change":724,"volume":625,"transactions":9,"vwap":823},"2025-11-12",25.203,{"date":1257,"open":567,"high":567,"low":861,"close":567,"change":639,"percent_change":490,"volume":894,"transactions":9,"vwap":567},"2025-11-11",{"date":1259,"open":291,"high":1260,"low":291,"close":959,"change":351,"percent_change":352,"volume":1261,"transactions":9,"vwap":959},"2025-11-10",25.138,2600,{"date":1263,"open":632,"high":521,"low":632,"close":291,"change":1202,"percent_change":315,"volume":966,"transactions":9,"vwap":291},"2025-11-07",{"date":1265,"open":291,"high":1000,"low":402,"close":1266,"change":1267,"percent_change":-6,"volume":1045,"transactions":9,"vwap":1266},"2025-11-06",24.999,-0.001,{"date":1269,"open":511,"high":462,"low":190,"close":291,"change":1121,"percent_change":1270,"volume":1271,"transactions":9,"vwap":291},"2025-11-05",-1.15,12900,{"date":1273,"open":1274,"high":982,"low":521,"close":987,"change":1275,"percent_change":653,"volume":816,"transactions":9,"vwap":987},"2025-11-04",25.255,0.045,{"date":1277,"open":1278,"high":1279,"low":529,"close":1280,"change":1281,"percent_change":285,"volume":966,"transactions":9,"vwap":1280},"2025-11-03",25.268,25.31,25.245,-0.015,{"date":1283,"open":1072,"high":1072,"low":462,"close":1064,"change":739,"percent_change":824,"volume":1284,"transactions":9,"vwap":1064},"2025-10-31",10500,{"date":1286,"open":1287,"high":1287,"low":841,"close":841,"change":498,"percent_change":1288,"volume":649,"transactions":9,"vwap":841},"2025-10-30",25.275,-0.55,{"date":1290,"open":997,"high":1073,"low":997,"close":1279,"change":490,"percent_change":491,"volume":875,"transactions":9,"vwap":1279},"2025-10-29",{"date":1292,"open":1293,"high":1293,"low":471,"close":997,"change":1294,"percent_change":694,"volume":894,"transactions":9,"vwap":997},"2025-10-28",25.263,-0.048,{"date":1296,"open":529,"high":1297,"low":841,"close":1297,"change":723,"percent_change":724,"volume":1150,"transactions":9,"vwap":1297},"2025-10-27",25.298,{"date":1299,"open":528,"high":1072,"low":846,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2025-10-24",25.168,-0.282,-1.11,8000,{"date":1305,"open":528,"high":29,"low":528,"close":29,"change":1306,"percent_change":1307,"volume":813,"transactions":9,"vwap":29},"2025-10-23",0.228,0.9,{"date":1309,"open":1310,"high":997,"low":273,"close":1311,"change":738,"percent_change":739,"volume":1312,"transactions":9,"vwap":1311},"2025-10-22",25.185,25.222,11600,{"date":1314,"open":1014,"high":1072,"low":236,"close":521,"change":418,"percent_change":828,"volume":1214,"transactions":9,"vwap":521},"2025-10-21",{"date":1316,"open":528,"high":997,"low":861,"close":567,"change":417,"percent_change":418,"volume":816,"transactions":9,"vwap":567},"2025-10-20",{"date":1318,"open":273,"high":835,"low":282,"close":835,"change":855,"percent_change":856,"volume":684,"transactions":9,"vwap":835},"2025-10-17",{"date":1320,"open":1321,"high":1321,"low":291,"close":291,"change":247,"percent_change":300,"volume":701,"transactions":9,"vwap":291},"2025-10-16",25.351,{"date":1323,"open":1324,"high":528,"low":462,"close":462,"change":670,"percent_change":731,"volume":1127,"transactions":9,"vwap":462},"2025-10-15",25.144,{"date":1326,"open":1287,"high":1287,"low":1327,"close":878,"change":285,"percent_change":161,"volume":894,"transactions":9,"vwap":878},"2025-10-14",25.087999,{"date":1329,"open":1330,"high":997,"low":1330,"close":997,"change":856,"percent_change":1331,"volume":857,"transactions":9,"vwap":997},"2025-10-13",25.188,0.8,{"date":1333,"open":529,"high":529,"low":291,"close":835,"change":125,"percent_change":110,"volume":629,"transactions":9,"vwap":835},"2025-10-10",{"date":1335,"open":823,"high":1336,"low":462,"close":841,"change":1337,"percent_change":694,"volume":1011,"transactions":9,"vwap":841},"2025-10-09",25.289,-0.049,{"date":1339,"open":1340,"high":1340,"low":823,"close":1341,"change":1342,"percent_change":431,"volume":813,"transactions":9,"vwap":1341},"2025-10-08",25.273,25.219,0.009,{"date":1344,"open":1345,"high":1345,"low":878,"close":823,"change":498,"percent_change":1288,"volume":1346,"transactions":9,"vwap":823},"2025-10-07",25.369,20500,{"date":1348,"open":823,"high":1073,"low":521,"close":990,"change":1027,"percent_change":1245,"volume":805,"transactions":9,"vwap":990},"2025-10-06",{"date":1350,"open":1085,"high":1085,"low":521,"close":823,"change":389,"percent_change":513,"volume":719,"transactions":9,"vwap":823},"2025-10-03",{"date":1352,"open":1006,"high":1090,"low":1006,"close":1130,"change":246,"percent_change":247,"volume":1113,"transactions":9,"vwap":1130},"2025-10-02",{"date":1354,"open":462,"high":990,"low":462,"close":990,"change":856,"percent_change":1331,"volume":813,"transactions":9,"vwap":990},"2025-10-01",{"date":1356,"open":1357,"high":1357,"low":273,"close":528,"change":315,"percent_change":315,"volume":910,"transactions":9,"vwap":528},"2025-09-30",25.198,{"date":1359,"open":1000,"high":1360,"low":846,"close":528,"change":836,"percent_change":1361,"volume":849,"transactions":9,"vwap":528},"2025-09-29",25.288,-0.71,{"date":1363,"open":1287,"high":1050,"low":1287,"close":1050,"change":905,"percent_change":906,"volume":649,"transactions":9,"vwap":1050},"2025-09-26",{"date":1365,"open":1104,"high":1287,"low":529,"close":529,"change":149,"percent_change":237,"volume":644,"transactions":9,"vwap":529},"2025-09-25",{"date":1367,"open":1251,"high":990,"low":841,"close":521,"change":417,"percent_change":418,"volume":805,"transactions":9,"vwap":521},"2025-09-24",{"date":1369,"open":997,"high":997,"low":471,"close":841,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":841},"2025-09-23",-0.039,-0.15,5200,{"date":1374,"open":1072,"high":1375,"low":528,"close":1376,"change":1377,"percent_change":275,"volume":687,"transactions":9,"vwap":1376},"2025-09-22",25.457,25.209,-0.012,{"date":1379,"open":528,"high":1048,"low":528,"close":1380,"change":1381,"percent_change":978,"volume":732,"transactions":9,"vwap":1380},"2025-09-19",25.221,-0.119,{"date":1383,"open":1160,"high":1384,"low":528,"close":1057,"change":432,"percent_change":1385,"volume":619,"transactions":9,"vwap":1057},"2025-09-18",25.354,0.64,{"date":1387,"open":528,"high":1072,"low":528,"close":529,"change":540,"percent_change":220,"volume":701,"transactions":9,"vwap":529},"2025-09-17",{"date":1389,"open":1390,"high":1390,"low":879,"close":471,"change":202,"percent_change":203,"volume":728,"transactions":9,"vwap":471},"2025-09-16",25.304,{"date":1392,"open":846,"high":987,"low":846,"close":841,"change":267,"percent_change":125,"volume":894,"transactions":9,"vwap":841},"2025-09-15",{"date":1394,"open":846,"high":983,"low":846,"close":521,"change":75,"percent_change":229,"volume":966,"transactions":9,"vwap":521},"2025-09-12",{"date":1396,"open":1397,"high":1072,"low":573,"close":573,"change":1371,"percent_change":1398,"volume":687,"transactions":9,"vwap":573},"2025-09-11",25.197,-0.59,{"date":1400,"open":530,"high":1072,"low":530,"close":1082,"change":418,"percent_change":828,"volume":178,"transactions":9,"vwap":1082},"2025-09-10",{"date":1402,"open":530,"high":471,"low":273,"close":471,"change":431,"percent_change":432,"volume":719,"transactions":9,"vwap":471},"2025-09-09",{"date":1404,"open":878,"high":845,"low":846,"close":846,"change":247,"percent_change":300,"volume":636,"transactions":9,"vwap":846},"2025-09-08",{"date":1406,"open":573,"high":1407,"low":462,"close":1000,"change":1408,"percent_change":577,"volume":869,"transactions":9,"vwap":1000},"2025-09-05",25.224,0.079,{"date":1410,"open":462,"high":878,"low":462,"close":1411,"change":1412,"percent_change":824,"volume":875,"transactions":9,"vwap":1411},"2025-09-04",25.141,0.091,{"date":1414,"open":1415,"high":1415,"low":835,"close":835,"change":202,"percent_change":203,"volume":725,"transactions":9,"vwap":835},"2025-09-03",25.225,{"date":1417,"open":846,"high":846,"low":1014,"close":1014,"change":191,"percent_change":192,"volume":1167,"transactions":9,"vwap":1014},"2025-09-02",{"date":1419,"open":835,"high":521,"low":292,"close":573,"change":220,"percent_change":221,"volume":1185,"transactions":9,"vwap":573},"2025-08-29",{"date":1421,"open":1014,"high":1006,"low":835,"close":835,"change":202,"percent_change":203,"volume":619,"transactions":9,"vwap":835},"2025-08-28",{"date":1423,"open":462,"high":1424,"low":835,"close":1014,"change":404,"percent_change":431,"volume":684,"transactions":9,"vwap":1014},"2025-08-27",25.216,{"date":1426,"open":528,"high":1064,"low":291,"close":835,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":835},"2025-08-26",-0.152,-0.6,21400,{"date":1431,"open":528,"high":1432,"low":835,"close":1432,"change":1433,"percent_change":782,"volume":655,"transactions":9,"vwap":1432},"2025-08-25",25.202,0.062,{"date":1435,"open":528,"high":521,"low":835,"close":879,"change":1436,"percent_change":285,"volume":616,"transactions":9,"vwap":879},"2025-08-22",-0.016,{"date":1438,"open":1251,"high":1251,"low":273,"close":1439,"change":1440,"percent_change":676,"volume":984,"transactions":9,"vwap":1439},"2025-08-21",25.156,0.026,{"date":1442,"open":529,"high":529,"low":273,"close":573,"change":285,"percent_change":161,"volume":1443,"transactions":9,"vwap":573},"2025-08-20",11900,{"date":1445,"open":1446,"high":1446,"low":567,"close":878,"change":490,"percent_change":491,"volume":625,"transactions":9,"vwap":878},"2025-08-19",25.353,{"date":1448,"open":236,"high":879,"low":236,"close":573,"change":1337,"percent_change":694,"volume":740,"transactions":9,"vwap":573},"2025-08-18",{"date":1450,"open":1310,"high":1310,"low":1015,"close":1015,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1015},"2025-08-15",-0.204,-0.8,1300,{"date":1455,"open":997,"high":1456,"low":997,"close":1457,"change":1458,"percent_change":1459,"volume":1105,"transactions":9,"vwap":1457},"2025-08-14",25.44,25.383,0.267,1.06,{"date":1461,"open":997,"high":997,"low":867,"close":1462,"change":1463,"percent_change":540,"volume":902,"transactions":9,"vwap":1462},"2025-08-13",25.116,0.006,{"date":1465,"open":291,"high":997,"low":291,"close":530,"change":191,"percent_change":192,"volume":883,"transactions":9,"vwap":530},"2025-08-12",{"date":1467,"open":891,"high":529,"low":291,"close":529,"change":220,"percent_change":221,"volume":1185,"transactions":9,"vwap":529},"2025-08-11",{"date":1469,"open":1470,"high":879,"low":1471,"close":462,"change":203,"percent_change":463,"volume":1472,"transactions":9,"vwap":462},"2025-08-08",25.112,25.097,11300,{"date":1474,"open":632,"high":841,"low":623,"close":879,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":879},"2025-08-07",0.155,0.62,21500,{"date":1479,"open":273,"high":273,"low":598,"close":598,"change":1480,"percent_change":498,"volume":1218,"transactions":9,"vwap":598},"2025-08-06",-0.035,{"date":1482,"open":1483,"high":846,"low":291,"close":273,"change":1484,"percent_change":1485,"volume":1045,"transactions":9,"vwap":273},"2025-08-05",25.052999,-0.43,-1.69,{"date":1487,"open":1072,"high":180,"low":997,"close":29,"change":293,"percent_change":1488,"volume":838,"transactions":9,"vwap":29},"2025-08-04",0.87,{"date":1490,"open":1006,"high":1006,"low":1006,"close":1006,"change":202,"percent_change":203,"volume":716,"transactions":9,"vwap":1006},"2025-08-01",{"date":1492,"open":1279,"high":1279,"low":823,"close":1104,"change":285,"percent_change":161,"volume":808,"transactions":9,"vwap":1104},"2025-07-31",{"date":1494,"open":987,"high":1072,"low":987,"close":1072,"change":75,"percent_change":229,"volume":649,"transactions":9,"vwap":1072},"2025-07-30",{"date":1496,"open":529,"high":1006,"low":529,"close":1006,"change":490,"percent_change":491,"volume":894,"transactions":9,"vwap":1006},"2025-07-29",{"date":1498,"open":879,"high":529,"low":462,"close":841,"change":1499,"percent_change":75,"volume":1127,"transactions":9,"vwap":841},"2025-07-28",0.018,{"date":1501,"open":841,"high":529,"low":462,"close":1502,"change":1503,"percent_change":643,"volume":1167,"transactions":9,"vwap":1502},"2025-07-25",25.152,0.072,{"date":1505,"open":528,"high":528,"low":861,"close":567,"change":404,"percent_change":431,"volume":636,"transactions":9,"vwap":567},"2025-07-24",{"date":1507,"open":1194,"high":1508,"low":835,"close":861,"change":203,"percent_change":463,"volume":1509,"transactions":9,"vwap":861},"2025-07-23",25.135,7800,{"date":1511,"open":1131,"high":1131,"low":567,"close":530,"change":315,"percent_change":315,"volume":984,"transactions":9,"vwap":530},"2025-07-22",{"date":1513,"open":1514,"high":530,"low":1014,"close":530,"change":490,"percent_change":491,"volume":1515,"transactions":9,"vwap":530},"2025-07-21",25.068001,7100,{"date":1517,"open":546,"high":1014,"low":236,"close":835,"change":404,"percent_change":431,"volume":1515,"transactions":9,"vwap":835},"2025-07-18",{"date":1519,"open":879,"high":1520,"low":236,"close":615,"change":431,"percent_change":432,"volume":644,"transactions":9,"vwap":615},"2025-07-17",25.159,{"date":1522,"open":291,"high":291,"low":291,"close":291,"change":1281,"percent_change":285,"volume":716,"transactions":9,"vwap":291},"2025-07-16",{"date":1524,"open":291,"high":846,"low":291,"close":1525,"change":639,"percent_change":490,"volume":972,"transactions":9,"vwap":1525},"2025-07-15",25.014999,{"date":1527,"open":292,"high":462,"low":292,"close":291,"change":540,"percent_change":220,"volume":1528,"transactions":9,"vwap":291},"2025-07-14",10900,{"date":1530,"open":292,"high":632,"low":292,"close":632,"change":125,"percent_change":110,"volume":716,"transactions":9,"vwap":632},"2025-07-11",{"date":1532,"open":291,"high":573,"low":623,"close":462,"change":1533,"percent_change":856,"volume":984,"transactions":9,"vwap":462},"2025-07-10",0.051,{"date":1535,"open":291,"high":835,"low":284,"close":1536,"change":1537,"percent_change":1538,"volume":1105,"transactions":9,"vwap":1536},"2025-07-09",25.049,0.074,0.3,{"date":1540,"open":265,"high":1541,"low":265,"close":1541,"change":1542,"percent_change":1543,"volume":612,"transactions":9,"vwap":1541},"2025-07-08",24.975,0.105,0.42,{"date":1545,"open":219,"high":219,"low":913,"close":715,"change":202,"percent_change":203,"volume":1303,"transactions":9,"vwap":715},"2025-07-07",{"date":1547,"open":219,"high":217,"low":190,"close":219,"change":315,"percent_change":315,"volume":1372,"transactions":9,"vwap":219},"2025-07-03",{"date":1549,"open":388,"high":470,"low":190,"close":219,"change":490,"percent_change":491,"volume":1550,"transactions":9,"vwap":219},"2025-07-02",22900,{"date":1552,"open":1553,"high":623,"low":388,"close":388,"change":431,"percent_change":432,"volume":768,"transactions":9,"vwap":388},"2025-07-01",24.955,{"date":1555,"open":291,"high":567,"low":216,"close":216,"change":125,"percent_change":110,"volume":1556,"transactions":9,"vwap":216},"2025-06-30",47600,{"date":1558,"open":291,"high":1327,"low":217,"close":217,"change":315,"percent_change":315,"volume":948,"transactions":9,"vwap":217},"2025-06-27",{"date":1560,"open":511,"high":632,"low":511,"close":217,"change":1232,"percent_change":308,"volume":869,"transactions":9,"vwap":217},"2025-06-26",{"date":1562,"open":217,"high":217,"low":757,"close":1563,"change":1564,"percent_change":125,"volume":1565,"transactions":9,"vwap":1563},"2025-06-25",24.791,-0.029,18700,{"date":1567,"open":284,"high":1568,"low":388,"close":388,"change":1569,"percent_change":611,"volume":1570,"transactions":9,"vwap":388},"2025-06-24",24.981,-0.129,11700,{"date":1572,"open":478,"high":292,"low":201,"close":1573,"change":1574,"percent_change":724,"volume":883,"transactions":9,"vwap":1573},"2025-06-23",24.949,0.129,{"date":1576,"open":201,"high":199,"low":314,"close":388,"change":610,"percent_change":611,"volume":719,"transactions":9,"vwap":388},"2025-06-20",{"date":1578,"open":314,"high":292,"low":245,"close":292,"change":676,"percent_change":1579,"volume":1580,"transactions":9,"vwap":292},"2025-06-18",0.4,11200,{"date":1582,"open":388,"high":715,"low":388,"close":265,"change":431,"percent_change":432,"volume":178,"transactions":9,"vwap":265},"2025-06-17",{"date":1584,"open":217,"high":282,"low":190,"close":190,"change":490,"percent_change":491,"volume":625,"transactions":9,"vwap":190},"2025-06-16",{"date":1586,"open":189,"high":511,"low":189,"close":245,"change":498,"percent_change":776,"volume":816,"transactions":9,"vwap":245},"2025-06-13",{"date":1588,"open":511,"high":274,"low":1589,"close":274,"change":1590,"percent_change":1591,"volume":1515,"transactions":9,"vwap":274},"2025-06-12",24.733,0.21,0.85,{"date":1593,"open":503,"high":265,"low":1594,"close":909,"change":237,"percent_change":120,"volume":1595,"transactions":9,"vwap":909},"2025-06-11",24.67,13900,{"date":1597,"open":944,"high":201,"low":1598,"close":503,"change":490,"percent_change":491,"volume":1599,"transactions":9,"vwap":503},"2025-06-10",24.705,13400,{"date":1601,"open":210,"high":245,"low":1602,"close":189,"change":220,"percent_change":221,"volume":813,"transactions":9,"vwap":189},"2025-06-09",24.58,{"date":1604,"open":1605,"high":1589,"low":1606,"close":1606,"change":1607,"percent_change":1033,"volume":816,"transactions":9,"vwap":1606},"2025-06-06",24.712,24.62,-0.092,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1605,"change":1612,"percent_change":191,"volume":1613,"transactions":9,"vwap":1605},"2025-06-05",24.732,24.61,-0.018,19400,{"date":1615,"open":1616,"high":23,"low":20,"close":23,"change":723,"percent_change":1617,"volume":1034,"transactions":9,"vwap":23},"2025-06-04",24.69,0.53,{"date":1619,"open":210,"high":797,"low":1620,"close":210,"change":202,"percent_change":203,"volume":725,"transactions":9,"vwap":210},"2025-06-03",24.516,{"date":1622,"open":210,"high":314,"low":21,"close":1611,"change":431,"percent_change":432,"volume":1515,"transactions":9,"vwap":1611},"2025-06-02",{"date":1624,"open":201,"high":284,"low":20,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-05-30",24.57,-0.23,-0.93,41100,{"date":1630,"open":1631,"high":1631,"low":201,"close":201,"change":676,"percent_change":1579,"volume":701,"transactions":9,"vwap":201},"2025-05-29",24.928,{"date":1633,"open":201,"high":201,"low":189,"close":189,"change":315,"percent_change":315,"volume":966,"transactions":9,"vwap":189},"2025-05-28",{"date":1635,"open":615,"high":615,"low":189,"close":189,"change":1636,"percent_change":874,"volume":1637,"transactions":9,"vwap":189},"2025-05-27",-0.135,14100,{"date":1639,"open":1640,"high":266,"low":201,"close":482,"change":1641,"percent_change":1642,"volume":625,"transactions":9,"vwap":482},"2025-05-23",24.812,-0.215,-0.86,{"date":1644,"open":284,"high":835,"low":1645,"close":835,"change":1027,"percent_change":1245,"volume":607,"transactions":9,"vwap":835},"2025-05-22",24.766,{"date":1647,"open":1648,"high":1648,"low":1649,"close":416,"change":1120,"percent_change":105,"volume":1650,"transactions":9,"vwap":416},"2025-05-21",24.993,24.857,9100,{"date":1652,"open":291,"high":291,"low":780,"close":1653,"change":1654,"percent_change":1655,"volume":1303,"transactions":9,"vwap":1653},"2025-05-20",24.984,0.134,0.54,{"date":1657,"open":291,"high":291,"low":265,"close":265,"change":247,"percent_change":300,"volume":1658,"transactions":9,"vwap":265},"2025-05-19",1700,{"date":1660,"open":1661,"high":292,"low":1661,"close":292,"change":856,"percent_change":925,"volume":1203,"transactions":9,"vwap":292},"2025-05-16",24.759,{"date":1663,"open":658,"high":1664,"low":245,"close":245,"change":202,"percent_change":203,"volume":894,"transactions":9,"vwap":245},"2025-05-15",24.941,{"date":1666,"open":511,"high":1667,"low":503,"close":503,"change":873,"percent_change":1288,"volume":813,"transactions":9,"vwap":503},"2025-05-14",24.931,{"date":1669,"open":503,"high":292,"low":503,"close":1670,"change":1671,"percent_change":605,"volume":1034,"transactions":9,"vwap":1670},"2025-05-13",24.897,0.047,{"date":1673,"open":1674,"high":265,"low":503,"close":265,"change":307,"percent_change":308,"volume":813,"transactions":9,"vwap":265},"2025-05-12",24.803,{"date":1676,"open":1677,"high":416,"low":944,"close":944,"change":670,"percent_change":731,"volume":1678,"transactions":9,"vwap":944},"2025-05-09",24.822,2700,{"date":1680,"open":1661,"high":511,"low":1681,"close":511,"change":1682,"percent_change":76,"volume":808,"transactions":9,"vwap":511},"2025-05-08",24.71,0.117,{"date":1684,"open":201,"high":265,"low":1685,"close":1685,"change":873,"percent_change":1288,"volume":1686,"transactions":9,"vwap":1685},"2025-05-07",24.713,3200,{"date":1688,"open":1689,"high":265,"low":1689,"close":265,"change":905,"percent_change":1690,"volume":607,"transactions":9,"vwap":265},"2025-05-06",24.715,0.61,{"date":1692,"open":388,"high":217,"low":1606,"close":189,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":189},"2025-05-05",-0.646,-2.55,9200,{"date":1697,"open":283,"high":574,"low":283,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-05-02",25.346,0.246,0.98,6300,{"date":1703,"open":529,"high":529,"low":282,"close":462,"change":1027,"percent_change":1245,"volume":1678,"transactions":9,"vwap":462},"2025-05-01",{"date":1705,"open":217,"high":462,"low":266,"close":604,"change":1706,"percent_change":161,"volume":1650,"transactions":9,"vwap":604},"2025-04-30",-0.061,{"date":1708,"open":273,"high":1709,"low":217,"close":1709,"change":1381,"percent_change":978,"volume":1105,"transactions":9,"vwap":1709},"2025-04-29",25.021,{"date":1711,"open":841,"high":878,"low":291,"close":879,"change":1027,"percent_change":1245,"volume":1515,"transactions":9,"vwap":879},"2025-04-28",{"date":184,"open":282,"high":291,"low":199,"close":291,"change":404,"percent_change":431,"volume":1658,"transactions":9,"vwap":291}]