[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WABF":3,"homepage-market-summary":27,"stock-historical-WABF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WABF","2026-10-07",{"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},"Western Asset Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.7648,1.5948,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.575,23.565,0.01,0.04,43.3568,25.79,23.4334,2320.56013,6,764,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":38},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":38},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":22,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1872,683140.0325,-6.09,"2025-04-25",[182,185,193,202,208,215,223,230,237,243,252,262,269,277,286,293,302,309,316,324,332,343,352,360,368,378,387,395,401,409,417,427,435,443,450,458,466,471,478,483,488,494,502,510,515,524,531,540,547,553,557,564,570,576,582,589,596,603,611,620,627,634,640,646,649,653,658,662,665,672,677,681,686,690,694,699,704,710,714,717,721,726,730,733,735,740,745,749,755,762,768,774,778,783,790,793,800,802,806,811,815,818,822,824,827,830,833,837,841,848,851,856,861,864,869,872,876,880,885,891,896,898,903,907,912,916,919,922,925,927,929,933,940,944,946,948,950,955,960,965,968,970,973,976,980,986,991,994,998,1001,1004,1007,1011,1018,1021,1024,1027,1034,1036,1042,1047,1050,1052,1055,1059,1065,1068,1071,1075,1079,1082,1085,1087,1093,1097,1100,1105,1110,1117,1120,1127,1133,1136,1142,1145,1148,1152,1156,1160,1163,1165,1168,1171,1175,1177,1181,1183,1185,1187,1190,1195,1197,1199,1202,1206,1211,1215,1217,1222,1224,1229,1235,1238,1242,1247,1251,1256,1260,1263,1266,1268,1270,1273,1277,1279,1281,1284,1286,1288,1291,1295,1299,1301,1303,1305,1308,1312,1315,1318,1321,1324,1326,1328,1331,1334,1339,1343,1345,1348,1352,1354,1356,1359,1362,1364,1366,1369,1373,1377,1379,1381,1385,1387,1391,1396,1399,1403,1406,1408,1410,1414,1416,1419,1421,1425,1428,1432,1438,1441,1444,1447,1451,1454,1459,1462,1464,1467,1469,1472,1475,1477,1480,1483,1486,1490,1494,1497,1501,1505,1507,1509,1514,1516,1519,1522,1524,1527,1530,1534,1538,1541,1543,1545,1547,1549,1553,1555,1560,1563,1566,1569,1573,1576,1580,1583,1587,1590,1594,1596,1598,1600,1603,1608,1610,1612,1614,1619,1624,1629,1631,1635,1638,1642,1644,1647,1650,1653,1657,1660,1663,1666,1670,1673,1676,1679,1682,1687,1690,1694,1696,1700,1704,1708,1710,1712],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},24,23.5558,{"date":186,"open":187,"high":187,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",23.58,0.0353,0.15,5890.7988,34,23.5773,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",23.52,23.5297,-0.0253,-0.11,655.3568,37,23.5215,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":171,"volume":206,"transactions":183,"vwap":207},"2026-10-02",23.555,-0.0061,59.3568,23.5694,{"date":209,"open":23,"high":210,"low":23,"close":210,"change":211,"percent_change":35,"volume":212,"transactions":213,"vwap":214},"2026-10-01",23.5611,-0.1115,166.3582,23,23.4411,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",23.6726,-0.0174,-0.07,79.3568,35,23.6569,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":65,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",23.69,-0.21,160.3568,41,23.6752,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":213,"vwap":236},"2026-09-28",23.74,-0.09,-0.38,147.3568,23.7287,{"date":238,"open":239,"high":240,"low":239,"close":240,"change":19,"percent_change":20,"volume":241,"transactions":221,"vwap":242},"2026-09-25",23.8,23.83,2032.3568,23.8129,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",23.87,23.82,-0.13,-0.54,1567.3568,38,23.8418,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",24.11,23.49,23.95,-0.205,-0.85,21771.3978,160,24.0366,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":19,"percent_change":20,"volume":266,"transactions":267,"vwap":268},"2026-09-22",24.15,24.155,4651.3568,43,24.1499,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",24.145,0.085,0.35,26.3568,21,24.139,{"date":278,"open":279,"high":279,"low":240,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",24.1,24.06,-0.08,-0.33,69556.3568,137,23.9396,{"date":287,"open":288,"high":271,"low":254,"close":288,"change":289,"percent_change":115,"volume":290,"transactions":291,"vwap":292},"2026-09-17",24.14,0.075,7016.3568,47,24.13,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",24.125,24.065,-0.015,-0.06,209.5657,22,24.1221,{"date":303,"open":280,"high":304,"low":305,"close":304,"change":297,"percent_change":298,"volume":306,"transactions":307,"vwap":308},"2026-09-15",24.08,24.05,4428.6067,40,24.0588,{"date":310,"open":305,"high":311,"low":305,"close":311,"change":312,"percent_change":281,"volume":313,"transactions":314,"vwap":315},"2026-09-14",24.095,-0.02,222.5657,33,24.067,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":314,"vwap":323},"2026-09-11",24.165,24.115,-0.055,-0.23,2443.5657,24.1568,{"date":325,"open":326,"high":326,"low":264,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":307,"vwap":331},"2026-09-10",24.19,24.17,-0.155,-0.64,1643.5657,24.1742,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",24.3255,24.3495,24.28,24.325,-0.035,-0.14,14969.7993,76,24.328,{"date":344,"open":345,"high":345,"low":346,"close":345,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",24.36,24.26,-0.025,-0.1,17939.906,60,24.294,{"date":353,"open":354,"high":354,"low":345,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":341,"vwap":359},"2026-09-04",24.42,24.385,0.0112,0.05,12119.8462,24.3785,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",24.3738,0.0538,0.22,157.8462,59,24.3675,{"date":369,"open":370,"high":337,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",24.3173,24.2,24.32,0.0702,0.29,17700.7017,141,24.3043,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",24.295,24.2498,-0.2552,-1.04,3093.9425,46,24.2855,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":200,"vwap":394},"2026-08-31",24.4655,24.505,-0.04,-0.16,1769.9425,24.4729,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":219,"percent_change":398,"volume":399,"transactions":183,"vwap":400},"2026-08-28",24.545,-0.28,104.9425,24.6072,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":391,"volume":406,"transactions":407,"vwap":408},"2026-08-27",24.6,24.615,-0.0088,962.9425,29,24.6046,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":171,"volume":415,"transactions":416,"vwap":408},"2026-08-26",24.63,24.59,24.6238,-0.0069,24510.2615,152,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",24.62,24.6307,24.58,0.0957,0.39,18740.9235,85,24.5987,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":191,"vwap":434},"2026-08-24",24.53,24.535,0.045,0.18,273.9235,24.5771,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",24.49,-0.065,-0.26,163.9235,19,24.4952,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":171,"percent_change":447,"volume":448,"transactions":441,"vwap":449},"2026-08-20",24.55,24.555,-0.12,138.9235,24.5446,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",24.585,0.09,0.37,47.9235,20,24.5525,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":275,"vwap":465},"2026-08-18",24.4545,24.495,0.005,0.02,1775.9235,24.4557,{"date":467,"open":437,"high":437,"low":437,"close":437,"change":65,"percent_change":468,"volume":469,"transactions":300,"vwap":470},"2026-08-17",-0.2,188.9235,24.4922,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":475,"volume":476,"transactions":275,"vwap":477},"2026-08-14",24.56,24.54,0,175.9235,24.5587,{"date":479,"open":429,"high":421,"low":429,"close":474,"change":480,"percent_change":51,"volume":481,"transactions":275,"vwap":482},"2026-08-13",0.025,1096.9235,24.5376,{"date":484,"open":437,"high":485,"low":437,"close":485,"change":20,"percent_change":486,"volume":487,"transactions":275,"vwap":461},"2026-08-12",24.515,0.16,168.9235,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":19,"percent_change":20,"volume":492,"transactions":183,"vwap":493},"2026-08-11",24.46,24.475,270.9235,24.4695,{"date":495,"open":490,"high":496,"low":490,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",24.465,-0.0653,-0.27,206.9235,25,24.4715,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",24.5303,0.0153,0.06,122.9235,26,24.5122,{"date":511,"open":485,"high":485,"low":485,"close":485,"change":65,"percent_change":468,"volume":512,"transactions":513,"vwap":514},"2026-08-06",682.4598,53,24.5283,{"date":516,"open":397,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":482},"2026-08-05",24.57,24.51,24.565,0.035,0.14,34307.1211,257,{"date":525,"open":526,"high":429,"low":526,"close":429,"change":527,"percent_change":528,"volume":529,"transactions":500,"vwap":530},"2026-08-04",24.5138,0.115,0.47,963.1211,24.5136,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",24.405,24.415,-0.1002,-0.41,1514.1211,27,24.4064,{"date":541,"open":430,"high":430,"low":542,"close":542,"change":543,"percent_change":439,"volume":544,"transactions":545,"vwap":546},"2026-07-31",24.5152,-0.0648,638.1211,18,24.5302,{"date":548,"open":549,"high":412,"low":474,"close":421,"change":550,"percent_change":506,"volume":551,"transactions":50,"vwap":552},"2026-07-30",24.5646,0.015,5875.1666,24.5672,{"date":554,"open":517,"high":421,"low":519,"close":519,"change":65,"percent_change":468,"volume":555,"transactions":545,"vwap":556},"2026-07-29",256.9635,24.5794,{"date":558,"open":559,"high":404,"low":559,"close":404,"change":560,"percent_change":561,"volume":562,"transactions":500,"vwap":563},"2026-07-28",24.6101,0.065,0.26,169.9635,24.609,{"date":565,"open":445,"high":445,"low":566,"close":445,"change":567,"percent_change":364,"volume":568,"transactions":508,"vwap":569},"2026-07-27",24.518,0.055,552.5192,24.5384,{"date":571,"open":572,"high":461,"low":573,"close":461,"change":475,"percent_change":475,"volume":574,"transactions":500,"vwap":575},"2026-07-24",24.485,24.4631,1583.7158,24.4764,{"date":577,"open":461,"high":461,"low":461,"close":461,"change":578,"percent_change":579,"volume":580,"transactions":300,"vwap":581},"2026-07-23",-0.0711,-0.29,202.6758,24.5012,{"date":583,"open":584,"high":421,"low":584,"close":585,"change":586,"percent_change":468,"volume":587,"transactions":300,"vwap":588},"2026-07-22",24.5628,24.5661,-0.0489,1252.6758,24.5666,{"date":590,"open":411,"high":411,"low":591,"close":404,"change":298,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-21",24.6001,-0.24,1612.6758,30,24.6057,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":500,"vwap":602},"2026-07-20",24.675,-0.045,-0.18,1007.6758,24.6741,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":312,"volume":609,"transactions":267,"vwap":610},"2026-07-17",24.73,24.74,24.72,-0.005,3129.6758,24.7306,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":213,"vwap":619},"2026-07-16",24.715,24.725,24.69,0.0074,0.03,420.3846,24.6991,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":275,"vwap":626},"2026-07-15",24.7176,0.0626,0.25,86.3846,24.729,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":432,"volume":632,"transactions":275,"vwap":633},"2026-07-14",24.6187,24.655,0.044,497.3846,24.6219,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":441,"vwap":411},"2026-07-13",24.611,-0.089,-0.36,112.3846,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":312,"percent_change":281,"volume":645,"transactions":9,"vwap":644},"2026-07-10",24.68,24.71,24.7,1800,{"date":647,"open":607,"high":607,"low":607,"close":607,"change":550,"percent_change":506,"volume":648,"transactions":9,"vwap":607},"2026-07-09",200,{"date":650,"open":642,"high":643,"low":642,"close":651,"change":298,"percent_change":592,"volume":652,"transactions":9,"vwap":651},"2026-07-08",24.705,900,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":281,"percent_change":657,"volume":652,"transactions":9,"vwap":656},"2026-07-07",24.83,24.765,-0.32,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":19,"percent_change":20,"volume":661,"transactions":9,"vwap":660},"2026-07-06",24.845,100,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":19,"percent_change":20,"volume":648,"transactions":9,"vwap":664},"2026-07-02",24.835,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-01",24.82,24.825,-0.166,-0.66,600,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":439,"volume":648,"transactions":9,"vwap":675},"2026-06-30",25.030001,24.991,-0.064,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":463,"percent_change":680,"volume":661,"transactions":9,"vwap":679},"2026-06-29",25.055,0.08,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":463,"percent_change":680,"volume":685,"transactions":9,"vwap":684},"2026-06-26",25.045,25.035,500,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":357,"percent_change":689,"volume":661,"transactions":9,"vwap":688},"2026-06-25",25.014999,0.2,{"date":691,"open":500,"high":500,"low":692,"close":692,"change":453,"percent_change":693,"volume":685,"transactions":9,"vwap":692},"2026-06-24",24.965,0.36,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":475,"percent_change":475,"volume":698,"transactions":9,"vwap":697},"2026-06-23",24.87,24.875,300,{"date":700,"open":701,"high":697,"low":702,"close":697,"change":391,"percent_change":392,"volume":703,"transactions":9,"vwap":697},"2026-06-22",24.865,24.84,700,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":550,"percent_change":506,"volume":709,"transactions":9,"vwap":708},"2026-06-18",24.97,24.98,24.915,6100,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":579,"volume":648,"transactions":9,"vwap":712},"2026-06-17",24.9,-0.073,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":631,"percent_change":432,"volume":661,"transactions":9,"vwap":716},"2026-06-16",24.973,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":506,"volume":661,"transactions":9,"vwap":719},"2026-06-15",24.929,0.014,{"date":722,"open":723,"high":724,"low":725,"close":708,"change":19,"percent_change":20,"volume":175,"transactions":9,"vwap":708},"2026-06-12",24.91,24.94,24.89,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":166,"percent_change":729,"volume":661,"transactions":9,"vwap":728},"2026-06-11",24.905,0.48,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":475,"percent_change":475,"volume":661,"transactions":9,"vwap":732},"2026-06-10",24.785,{"date":734,"open":667,"high":667,"low":732,"close":732,"change":520,"percent_change":521,"volume":698,"transactions":9,"vwap":732},"2026-06-09",{"date":736,"open":737,"high":737,"low":738,"close":738,"change":391,"percent_change":392,"volume":739,"transactions":9,"vwap":738},"2026-06-08",24.77,24.75,2400,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":661,"transactions":9,"vwap":742},"2026-06-05",24.79,-0.085,-0.34,{"date":746,"open":723,"high":723,"low":696,"close":697,"change":747,"percent_change":357,"volume":748,"transactions":9,"vwap":697},"2026-06-04",0.012,6000,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":698,"transactions":9,"vwap":752},"2026-06-03",24.841,24.863,-0.038,-0.15,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":617,"volume":761,"transactions":9,"vwap":759},"2026-06-02",24.93,24.891,24.901,0.007,2100,{"date":763,"open":696,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":685,"transactions":9,"vwap":764},"2026-06-01",24.894,24.869,-0.187,-0.75,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":680,"volume":773,"transactions":9,"vwap":771},"2026-05-29",25.13,25.080999,0.021,1200,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":357,"percent_change":689,"volume":773,"transactions":9,"vwap":777},"2026-05-28",25.068001,25.059999,{"date":779,"open":780,"high":674,"low":500,"close":781,"change":506,"percent_change":782,"volume":652,"transactions":9,"vwap":781},"2026-05-27",25.027,25.01,0.24,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-26",24.961,24.95,0.058,0.23,2200,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":463,"percent_change":680,"volume":661,"transactions":9,"vwap":792},"2026-05-22",24.892,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-21",24.8,24.872,0.042,0.17,3200,{"date":801,"open":613,"high":655,"low":613,"close":655,"change":527,"percent_change":528,"volume":648,"transactions":9,"vwap":655},"2026-05-20",{"date":803,"open":804,"high":804,"low":613,"close":613,"change":805,"percent_change":657,"volume":648,"transactions":9,"vwap":613},"2026-05-19",24.728,-0.079,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":661,"transactions":9,"vwap":808},"2026-05-18",24.794,-0.061,-0.25,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":447,"percent_change":814,"volume":661,"transactions":9,"vwap":813},"2026-05-15",24.855,-0.48,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":297,"percent_change":298,"volume":648,"transactions":9,"vwap":817},"2026-05-14",24.975,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":391,"volume":661,"transactions":9,"vwap":820},"2026-05-13",24.99,-0.01,{"date":823,"open":500,"high":500,"low":500,"close":500,"change":743,"percent_change":744,"volume":698,"transactions":9,"vwap":500},"2026-05-12",{"date":825,"open":826,"high":826,"low":826,"close":826,"change":338,"percent_change":339,"volume":698,"transactions":9,"vwap":826},"2026-05-11",25.084999,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":520,"percent_change":521,"volume":661,"transactions":9,"vwap":829},"2026-05-08",25.12,{"date":831,"open":832,"high":826,"low":832,"close":826,"change":821,"percent_change":391,"volume":773,"transactions":9,"vwap":826},"2026-05-07",25.08,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":453,"percent_change":693,"volume":703,"transactions":9,"vwap":836},"2026-05-06",25.11,25.094999,{"date":838,"open":839,"high":688,"low":839,"close":840,"change":463,"percent_change":680,"volume":703,"transactions":9,"vwap":840},"2026-05-05",24.994,25.0049992,{"date":842,"open":500,"high":500,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-04",24.96,24.985,-0.075,-0.3,2700,{"date":849,"open":777,"high":777,"low":777,"close":777,"change":348,"percent_change":850,"volume":698,"transactions":9,"vwap":777},"2026-05-01",-0.4,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":685,"transactions":9,"vwap":853},"2026-04-30",25.16,0.017,0.07,{"date":857,"open":770,"high":858,"low":770,"close":858,"change":859,"percent_change":638,"volume":860,"transactions":9,"vwap":858},"2026-04-29",25.143,-0.092,400,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":312,"percent_change":281,"volume":648,"transactions":9,"vwap":863},"2026-04-28",25.235,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":171,"percent_change":447,"volume":868,"transactions":9,"vwap":867},"2026-04-27",25.28,25.255,1400,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":550,"percent_change":506,"volume":648,"transactions":9,"vwap":871},"2026-04-24",25.285,{"date":873,"open":866,"high":866,"low":874,"close":874,"change":875,"percent_change":754,"volume":698,"transactions":9,"vwap":874},"2026-04-23",25.27,-0.037,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":65,"volume":661,"transactions":9,"vwap":878},"2026-04-22",25.307,-0.013,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":320,"percent_change":884,"volume":648,"transactions":9,"vwap":883},"2026-04-21",25.38,25.32,-0.22,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":773,"transactions":9,"vwap":888},"2026-04-20",25.4,25.375,0.028,0.11,{"date":892,"open":883,"high":893,"low":883,"close":893,"change":894,"percent_change":624,"volume":895,"transactions":9,"vwap":893},"2026-04-17",25.347,0.062,2000,{"date":897,"open":871,"high":871,"low":871,"close":871,"change":391,"percent_change":392,"volume":661,"transactions":9,"vwap":871},"2026-04-16",{"date":899,"open":900,"high":900,"low":901,"close":901,"change":608,"percent_change":312,"volume":902,"transactions":9,"vwap":901},"2026-04-15",25.35,25.325,2300,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":289,"percent_change":906,"volume":661,"transactions":9,"vwap":905},"2026-04-14",25.33,0.3,{"date":908,"open":909,"high":867,"low":909,"close":867,"change":910,"percent_change":911,"volume":685,"transactions":9,"vwap":867},"2026-04-13",25.17,0.033,0.13,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":233,"volume":661,"transactions":9,"vwap":914},"2026-04-10",25.222,-0.023,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":357,"percent_change":689,"volume":661,"transactions":9,"vwap":918},"2026-04-09",25.245,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":506,"percent_change":782,"volume":648,"transactions":9,"vwap":921},"2026-04-08",25.195,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":480,"percent_change":51,"volume":698,"transactions":9,"vwap":924},"2026-04-07",25.135,{"date":926,"open":835,"high":835,"low":835,"close":835,"change":312,"percent_change":281,"volume":671,"transactions":9,"vwap":835},"2026-04-06",{"date":928,"open":770,"high":770,"low":770,"close":770,"change":431,"percent_change":432,"volume":661,"transactions":9,"vwap":770},"2026-04-02",{"date":930,"open":829,"high":829,"low":777,"close":826,"change":931,"percent_change":657,"volume":932,"transactions":9,"vwap":826},"2026-04-01",-0.081,1900,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-03-31",25.101,25.166,0.151,0.6,2500,{"date":941,"open":942,"high":942,"low":688,"close":688,"change":51,"percent_change":943,"volume":789,"transactions":9,"vwap":688},"2026-03-30",25.049999,0.4,{"date":945,"open":708,"high":708,"low":708,"close":708,"change":65,"percent_change":468,"volume":661,"transactions":9,"vwap":708},"2026-03-27",{"date":947,"open":706,"high":706,"low":692,"close":692,"change":447,"percent_change":814,"volume":671,"transactions":9,"vwap":692},"2026-03-26",{"date":949,"open":826,"high":826,"low":826,"close":826,"change":797,"percent_change":798,"volume":698,"transactions":9,"vwap":826},"2026-03-25",{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":447,"volume":671,"transactions":9,"vwap":953},"2026-03-24",25.069,25.042999,-0.031,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":521,"volume":698,"transactions":9,"vwap":958},"2026-03-23",25.02,25.073999,0.034,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":468,"percent_change":964,"volume":703,"transactions":9,"vwap":963},"2026-03-20",25.07,25.040001,-0.79,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":475,"percent_change":475,"volume":661,"transactions":9,"vwap":967},"2026-03-19",25.24,{"date":969,"open":967,"high":967,"low":967,"close":967,"change":281,"percent_change":657,"volume":661,"transactions":9,"vwap":967},"2026-03-18",{"date":971,"open":883,"high":883,"low":883,"close":883,"change":680,"percent_change":972,"volume":761,"transactions":9,"vwap":883},"2026-03-17",0.32,{"date":974,"open":863,"high":967,"low":975,"close":967,"change":680,"percent_change":972,"volume":703,"transactions":9,"vwap":967},"2026-03-16",25.233,{"date":977,"open":978,"high":978,"low":853,"close":853,"change":298,"percent_change":592,"volume":979,"transactions":9,"vwap":853},"2026-03-13",25.23,800,{"date":981,"open":982,"high":866,"low":983,"close":983,"change":984,"percent_change":985,"volume":847,"transactions":9,"vwap":983},"2026-03-12",25.26,25.22,-0.148,-0.58,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":398,"volume":703,"transactions":9,"vwap":989},"2026-03-11",25.39,25.368,-0.072,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":320,"percent_change":884,"volume":685,"transactions":9,"vwap":993},"2026-03-10",25.44,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":855,"percent_change":997,"volume":698,"transactions":9,"vwap":996},"2026-03-09",25.495,0.28,{"date":999,"open":993,"high":993,"low":1000,"close":1000,"change":438,"percent_change":439,"volume":685,"transactions":9,"vwap":1000},"2026-03-06",25.425,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":219,"percent_change":498,"volume":860,"transactions":9,"vwap":1003},"2026-03-05",25.49,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":821,"percent_change":391,"volume":175,"transactions":9,"vwap":1006},"2026-03-04",25.56,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":65,"percent_change":468,"volume":761,"transactions":9,"vwap":1010},"2026-03-03",25.54,25.57,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":328,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-03-02",25.68,25.58,25.62,-0.6,1700,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":520,"percent_change":521,"volume":661,"transactions":9,"vwap":1020},"2026-02-27",25.775,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":550,"percent_change":506,"volume":661,"transactions":9,"vwap":1023},"2026-02-26",25.74,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":821,"percent_change":391,"volume":661,"transactions":9,"vwap":1026},"2026-02-25",25.725,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":475,"percent_change":475,"volume":1033,"transactions":9,"vwap":1032},"2026-02-24",25.73,25.768,25.72,25.735,2900,{"date":1035,"open":1032,"high":1032,"low":1032,"close":1032,"change":20,"percent_change":486,"volume":661,"transactions":9,"vwap":1032},"2026-02-23",{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":821,"percent_change":391,"volume":1041,"transactions":9,"vwap":1040},"2026-02-20",25.7,25.63,25.695,36700,{"date":1043,"open":1038,"high":1031,"low":1044,"close":1045,"change":463,"percent_change":680,"volume":1046,"transactions":9,"vwap":1045},"2026-02-19",25.69,25.705,1500,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":821,"percent_change":391,"volume":648,"transactions":9,"vwap":1049},"2026-02-18",25.685,{"date":1051,"open":1040,"high":1040,"low":1040,"close":1040,"change":462,"percent_change":463,"volume":648,"transactions":9,"vwap":1040},"2026-02-17",{"date":1053,"open":1038,"high":1038,"low":1044,"close":1044,"change":272,"percent_change":71,"volume":1054,"transactions":9,"vwap":1044},"2026-02-13",1300,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":680,"percent_change":115,"volume":671,"transactions":9,"vwap":1058},"2026-02-12",25.59,25.605,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":312,"percent_change":281,"volume":1064,"transactions":9,"vwap":1063},"2026-02-11",25.52,25.534,25.525,2800,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":506,"percent_change":782,"volume":648,"transactions":9,"vwap":1067},"2026-02-10",25.545,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":19,"percent_change":20,"volume":698,"transactions":9,"vwap":1070},"2026-02-09",25.485,{"date":1072,"open":1003,"high":1003,"low":1073,"close":1073,"change":1074,"percent_change":521,"volume":685,"transactions":9,"vwap":1073},"2026-02-06",25.475,0.036,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":71,"volume":671,"transactions":9,"vwap":1077},"2026-02-05",25.439,0.084,{"date":1080,"open":989,"high":989,"low":1081,"close":1081,"change":821,"percent_change":391,"volume":685,"transactions":9,"vwap":1081},"2026-02-04",25.355,{"date":1083,"open":1081,"high":1084,"low":1081,"close":1084,"change":297,"percent_change":298,"volume":652,"transactions":9,"vwap":1084},"2026-02-03",25.365,{"date":1086,"open":988,"high":887,"low":882,"close":882,"change":990,"percent_change":398,"volume":685,"transactions":9,"vwap":882},"2026-02-02",{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":617,"volume":1092,"transactions":9,"vwap":1090},"2026-01-30",25.43,25.452,0.008,1600,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":720,"percent_change":506,"volume":698,"transactions":9,"vwap":1096},"2026-01-29",25.413,25.444,{"date":1098,"open":1089,"high":1089,"low":1089,"close":1089,"change":1099,"percent_change":357,"volume":661,"transactions":9,"vwap":1089},"2026-01-28",0.013,{"date":1101,"open":1089,"high":1089,"low":887,"close":1102,"change":1103,"percent_change":219,"volume":1104,"transactions":9,"vwap":1102},"2026-01-27",25.417,-0.018,10200,{"date":1106,"open":1089,"high":1107,"low":1089,"close":1107,"change":1108,"percent_change":890,"volume":1109,"transactions":9,"vwap":1107},"2026-01-26",25.435,0.029,21100,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":506,"volume":1116,"transactions":9,"vwap":1114},"2026-01-23",25.42,25.399,25.406,0.016,1100,{"date":1118,"open":988,"high":1089,"low":988,"close":988,"change":297,"percent_change":298,"volume":1119,"transactions":9,"vwap":988},"2026-01-22",5000,{"date":1121,"open":900,"high":1089,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-01-21",25.34,25.405,0.105,0.42,5600,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":645,"transactions":9,"vwap":1130},"2026-01-20",25.36,25.3,-0.094,-0.37,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":809,"percent_change":592,"volume":698,"transactions":9,"vwap":1135},"2026-01-16",25.394,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":312,"volume":1104,"transactions":9,"vwap":1140},"2026-01-15",25.46,25.47,25.455,-0.004,{"date":1143,"open":1138,"high":1138,"low":1144,"close":1144,"change":1108,"percent_change":890,"volume":698,"transactions":9,"vwap":1144},"2026-01-14",25.459,{"date":1146,"open":993,"high":1138,"low":1089,"close":1089,"change":480,"percent_change":51,"volume":1147,"transactions":9,"vwap":1089},"2026-01-13",3300,{"date":1149,"open":1089,"high":1089,"low":1123,"close":1123,"change":1150,"percent_change":391,"volume":1151,"transactions":9,"vwap":1123},"2026-01-12",-0.011,3800,{"date":1153,"open":1138,"high":1138,"low":1154,"close":1154,"change":1155,"percent_change":364,"volume":652,"transactions":9,"vwap":1154},"2026-01-09",25.416,0.056,{"date":1157,"open":1129,"high":1158,"low":1129,"close":1129,"change":347,"percent_change":348,"volume":1159,"transactions":9,"vwap":1129},"2026-01-08",25.37,6800,{"date":1161,"open":887,"high":887,"low":1162,"close":1162,"change":19,"percent_change":20,"volume":860,"transactions":9,"vwap":1162},"2026-01-07",25.385,{"date":1164,"open":1158,"high":888,"low":1158,"close":888,"change":171,"percent_change":447,"volume":648,"transactions":9,"vwap":888},"2026-01-06",{"date":1166,"open":887,"high":1123,"low":887,"close":1123,"change":680,"percent_change":972,"volume":1167,"transactions":9,"vwap":1123},"2026-01-05",4400,{"date":1169,"open":901,"high":901,"low":901,"close":901,"change":1170,"percent_change":348,"volume":648,"transactions":9,"vwap":901},"2026-01-02",-0.026,{"date":1172,"open":887,"high":887,"low":1173,"close":1173,"change":1174,"percent_change":226,"volume":671,"transactions":9,"vwap":1173},"2025-12-31",25.351,-0.054,{"date":1176,"open":1089,"high":1089,"low":1123,"close":1123,"change":463,"percent_change":680,"volume":868,"transactions":9,"vwap":1123},"2025-12-30",{"date":1178,"open":1179,"high":1180,"low":1162,"close":1162,"change":463,"percent_change":680,"volume":703,"transactions":9,"vwap":1162},"2025-12-29",25.388,25.41,{"date":1182,"open":1084,"high":1084,"low":1084,"close":1084,"change":19,"percent_change":20,"volume":661,"transactions":9,"vwap":1084},"2025-12-26",{"date":1184,"open":1081,"high":1081,"low":1081,"close":1081,"change":567,"percent_change":364,"volume":703,"transactions":9,"vwap":1081},"2025-12-24",{"date":1186,"open":1130,"high":1130,"low":1130,"close":1130,"change":475,"percent_change":475,"volume":661,"transactions":9,"vwap":1130},"2025-12-23",{"date":1188,"open":1189,"high":1189,"low":1130,"close":1130,"change":297,"percent_change":298,"volume":773,"transactions":9,"vwap":1130},"2025-12-22",25.324,{"date":1191,"open":1122,"high":1122,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":773,"transactions":9,"vwap":1192},"2025-12-19",25.315,-0.175,-0.69,{"date":1196,"open":1003,"high":1003,"low":1003,"close":1003,"change":567,"percent_change":364,"volume":661,"transactions":9,"vwap":1003},"2025-12-18",{"date":1198,"open":1107,"high":1107,"low":1107,"close":1107,"change":475,"percent_change":475,"volume":661,"transactions":9,"vwap":1107},"2025-12-17",{"date":1200,"open":1107,"high":1107,"low":1107,"close":1107,"change":1201,"percent_change":788,"volume":661,"transactions":9,"vwap":1107},"2025-12-16",0.059,{"date":1203,"open":1112,"high":1112,"low":1204,"close":1204,"change":1205,"percent_change":219,"volume":979,"transactions":9,"vwap":1204},"2025-12-15",25.376,-0.019,{"date":1207,"open":887,"high":1180,"low":1208,"close":1208,"change":1209,"percent_change":468,"volume":1210,"transactions":9,"vwap":1208},"2025-12-12",25.395,-0.052,9600,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":747,"percent_change":357,"volume":698,"transactions":9,"vwap":1214},"2025-12-11",25.464,25.447,{"date":1216,"open":1139,"high":1139,"low":1107,"close":1107,"change":894,"percent_change":782,"volume":685,"transactions":9,"vwap":1107},"2025-12-10",{"date":1218,"open":988,"high":887,"low":1219,"close":1219,"change":1220,"percent_change":65,"volume":1221,"transactions":9,"vwap":1219},"2025-12-09",25.373,-0.012,8900,{"date":1223,"open":988,"high":988,"low":1162,"close":1162,"change":1209,"percent_change":468,"volume":685,"transactions":9,"vwap":1162},"2025-12-08",{"date":1225,"open":1089,"high":1226,"low":1227,"close":1226,"change":1228,"percent_change":754,"volume":671,"transactions":9,"vwap":1226},"2025-12-05",25.437,25.422,-0.039,{"date":1230,"open":1231,"high":1003,"low":1232,"close":1232,"change":1233,"percent_change":144,"volume":1234,"transactions":9,"vwap":1232},"2025-12-04",25.48,25.476,-0.048,8300,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1201,"percent_change":788,"volume":648,"transactions":9,"vwap":1237},"2025-12-03",25.524,{"date":1239,"open":1240,"high":1003,"low":1240,"close":1241,"change":475,"percent_change":475,"volume":1054,"transactions":9,"vwap":1241},"2025-12-02",25.45,25.465,{"date":1243,"open":1139,"high":1003,"low":1138,"close":1241,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1241},"2025-12-01",-0.174,-0.68,6900,{"date":1248,"open":1015,"high":1249,"low":1015,"close":1249,"change":1141,"percent_change":312,"volume":1250,"transactions":9,"vwap":1249},"2025-11-28",25.639,6400,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":166,"volume":652,"transactions":9,"vwap":1254},"2025-11-26",25.663,25.643,0.032,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":997,"volume":698,"transactions":9,"vwap":1258},"2025-11-25",25.611,0.071,{"date":1261,"open":1262,"high":1009,"low":1262,"close":1009,"change":20,"percent_change":486,"volume":698,"transactions":9,"vwap":1009},"2025-11-24",25.532,{"date":1264,"open":1003,"high":1265,"low":1003,"close":1265,"change":855,"percent_change":997,"volume":648,"transactions":9,"vwap":1265},"2025-11-21",25.5,{"date":1267,"open":1089,"high":1089,"low":1089,"close":1089,"change":480,"percent_change":51,"volume":860,"transactions":9,"vwap":1089},"2025-11-20",{"date":1269,"open":1123,"high":1123,"low":1123,"close":1123,"change":821,"percent_change":391,"volume":661,"transactions":9,"vwap":1123},"2025-11-19",{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":617,"percent_change":166,"volume":661,"transactions":9,"vwap":1272},"2025-11-18",25.415,{"date":1274,"open":988,"high":1275,"low":1162,"close":1162,"change":1276,"percent_change":247,"volume":703,"transactions":9,"vwap":1162},"2025-11-17",25.409,-0.032,{"date":1278,"open":1112,"high":1112,"low":1102,"close":1102,"change":753,"percent_change":754,"volume":698,"transactions":9,"vwap":1102},"2025-11-14",{"date":1280,"open":1140,"high":1140,"low":1140,"close":1140,"change":438,"percent_change":810,"volume":661,"transactions":9,"vwap":1140},"2025-11-13",{"date":1282,"open":1283,"high":1061,"low":1283,"close":1061,"change":463,"percent_change":680,"volume":671,"transactions":9,"vwap":1061},"2025-11-12",25.516,{"date":1285,"open":1265,"high":1265,"low":1265,"close":1265,"change":506,"percent_change":782,"volume":661,"transactions":9,"vwap":1265},"2025-11-11",{"date":1287,"open":1003,"high":1003,"low":993,"close":993,"change":347,"percent_change":348,"volume":1116,"transactions":9,"vwap":993},"2025-11-10",{"date":1289,"open":1003,"high":1265,"low":1241,"close":1241,"change":1099,"percent_change":357,"volume":1290,"transactions":9,"vwap":1241},"2025-11-07",2600,{"date":1292,"open":1140,"high":1265,"low":1090,"close":1090,"change":1293,"percent_change":374,"volume":1294,"transactions":9,"vwap":1090},"2025-11-06",0.073,9900,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":809,"percent_change":592,"volume":860,"transactions":9,"vwap":1298},"2025-11-05",25.429,25.379,{"date":1300,"open":1144,"high":1144,"low":993,"close":993,"change":480,"percent_change":51,"volume":979,"transactions":9,"vwap":993},"2025-11-04",{"date":1302,"open":1272,"high":1272,"low":1272,"close":1272,"change":1193,"percent_change":1245,"volume":661,"transactions":9,"vwap":1272},"2025-11-03",{"date":1304,"open":1057,"high":1057,"low":1057,"close":1057,"change":312,"percent_change":281,"volume":661,"transactions":9,"vwap":1057},"2025-10-31",{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":391,"percent_change":392,"volume":661,"transactions":9,"vwap":1307},"2025-10-30",25.61,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":447,"percent_change":35,"volume":703,"transactions":9,"vwap":1311},"2025-10-29",25.75,25.65,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":550,"percent_change":506,"volume":648,"transactions":9,"vwap":1314},"2025-10-28",25.77,{"date":1316,"open":1029,"high":22,"low":1029,"close":1317,"change":19,"percent_change":20,"volume":671,"transactions":9,"vwap":1317},"2025-10-27",25.755,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":520,"percent_change":521,"volume":698,"transactions":9,"vwap":1320},"2025-10-24",25.745,{"date":1322,"open":1023,"high":1023,"low":1323,"close":1323,"change":391,"percent_change":392,"volume":648,"transactions":9,"vwap":1323},"2025-10-23",25.71,{"date":1325,"open":1310,"high":1310,"low":1310,"close":1310,"change":475,"percent_change":475,"volume":661,"transactions":9,"vwap":1310},"2025-10-22",{"date":1327,"open":1310,"high":1310,"low":1310,"close":1310,"change":617,"percent_change":166,"volume":661,"transactions":9,"vwap":1310},"2025-10-21",{"date":1329,"open":1023,"high":1310,"low":1323,"close":1031,"change":463,"percent_change":680,"volume":1330,"transactions":9,"vwap":1031},"2025-10-20",4100,{"date":1332,"open":1038,"high":1038,"low":1038,"close":1038,"change":1333,"percent_change":20,"volume":648,"transactions":9,"vwap":1038},"2025-10-17",0.009,{"date":1335,"open":1336,"high":1031,"low":1336,"close":1337,"change":1338,"percent_change":782,"volume":1054,"transactions":9,"vwap":1337},"2025-10-16",25.625,25.691,0.061,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1039,"change":463,"percent_change":680,"volume":1147,"transactions":9,"vwap":1039},"2025-10-15",25.629,25.67,{"date":1344,"open":1307,"high":1307,"low":1307,"close":1307,"change":51,"percent_change":423,"volume":661,"transactions":9,"vwap":1307},"2025-10-14",{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1099,"percent_change":357,"volume":685,"transactions":9,"vwap":1347},"2025-10-13",25.51,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":432,"volume":661,"transactions":9,"vwap":1350},"2025-10-10",25.497,0.047,{"date":1353,"open":1240,"high":1240,"low":1240,"close":1240,"change":171,"percent_change":447,"volume":648,"transactions":9,"vwap":1240},"2025-10-09",{"date":1355,"open":1231,"high":1231,"low":1231,"close":1231,"change":1091,"percent_change":617,"volume":661,"transactions":9,"vwap":1231},"2025-10-08",{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1255,"percent_change":911,"volume":698,"transactions":9,"vwap":1358},"2025-10-07",25.472,{"date":1360,"open":1361,"high":1361,"low":993,"close":993,"change":298,"percent_change":592,"volume":1054,"transactions":9,"vwap":993},"2025-10-06",25.482,{"date":1363,"open":1265,"high":1265,"low":1265,"close":1265,"change":821,"percent_change":391,"volume":661,"transactions":9,"vwap":1265},"2025-10-03",{"date":1365,"open":1347,"high":1347,"low":1347,"close":1347,"change":431,"percent_change":432,"volume":661,"transactions":9,"vwap":1347},"2025-10-02",{"date":1367,"open":1241,"high":1241,"low":1241,"close":1241,"change":1368,"percent_change":392,"volume":661,"transactions":9,"vwap":1241},"2025-10-01",-0.041,{"date":1370,"open":1347,"high":1237,"low":1371,"close":1371,"change":1372,"percent_change":475,"volume":703,"transactions":9,"vwap":1371},"2025-09-30",25.506,0.001,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":617,"percent_change":166,"volume":698,"transactions":9,"vwap":1376},"2025-09-29",25.533,25.505,{"date":1378,"open":1073,"high":1073,"low":1073,"close":1073,"change":19,"percent_change":20,"volume":661,"transactions":9,"vwap":1073},"2025-09-26",{"date":1380,"open":1138,"high":1003,"low":1138,"close":1241,"change":65,"percent_change":468,"volume":860,"transactions":9,"vwap":1241},"2025-09-25",{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":171,"percent_change":447,"volume":895,"transactions":9,"vwap":1384},"2025-09-24",25.544,25.515,{"date":1386,"open":1009,"high":1067,"low":1009,"close":1067,"change":631,"percent_change":798,"volume":698,"transactions":9,"vwap":1067},"2025-09-23",{"date":1388,"open":1231,"high":1061,"low":1231,"close":1389,"change":753,"percent_change":754,"volume":1390,"transactions":9,"vwap":1389},"2025-09-22",25.501,4300,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1150,"percent_change":391,"volume":1046,"transactions":9,"vwap":1395},"2025-09-19",25.55,25.535,25.539,{"date":1397,"open":1398,"high":1393,"low":1398,"close":1393,"change":743,"percent_change":282,"volume":895,"transactions":9,"vwap":1393},"2025-09-18",25.547,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":821,"percent_change":391,"volume":671,"transactions":9,"vwap":1402},"2025-09-17",25.64,25.635,{"date":1404,"open":1342,"high":1342,"low":1405,"close":1405,"change":463,"percent_change":680,"volume":698,"transactions":9,"vwap":1405},"2025-09-16",25.645,{"date":1407,"open":1336,"high":1336,"low":1336,"close":1336,"change":431,"percent_change":432,"volume":860,"transactions":9,"vwap":1336},"2025-09-15",{"date":1409,"open":1307,"high":1307,"low":1014,"close":1014,"change":312,"percent_change":281,"volume":860,"transactions":9,"vwap":1014},"2025-09-12",{"date":1411,"open":1311,"high":1311,"low":1412,"close":1412,"change":567,"percent_change":364,"volume":1413,"transactions":9,"vwap":1412},"2025-09-11",25.6,3600,{"date":1415,"open":1067,"high":1067,"low":1067,"close":1067,"change":617,"percent_change":166,"volume":661,"transactions":9,"vwap":1067},"2025-09-10",{"date":1417,"open":1418,"high":1418,"low":1384,"close":1384,"change":297,"percent_change":298,"volume":1116,"transactions":9,"vwap":1384},"2025-09-09",25.53,{"date":1420,"open":1393,"high":1006,"low":1418,"close":1418,"change":560,"percent_change":561,"volume":671,"transactions":9,"vwap":1418},"2025-09-08",{"date":1422,"open":1423,"high":1423,"low":1424,"close":1241,"change":189,"percent_change":134,"volume":979,"transactions":9,"vwap":1241},"2025-09-05",25.493,25.461,{"date":1426,"open":1192,"high":1192,"low":1192,"close":1192,"change":272,"percent_change":1427,"volume":773,"transactions":9,"vwap":1192},"2025-09-04",0.34,{"date":1429,"open":983,"high":1430,"low":983,"close":978,"change":527,"percent_change":1431,"volume":671,"transactions":9,"vwap":978},"2025-09-03",25.25,0.46,{"date":1433,"open":1434,"high":829,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1064,"transactions":9,"vwap":1435},"2025-09-02",25.1,25.115,-0.165,-0.65,{"date":1439,"open":883,"high":883,"low":866,"close":866,"change":171,"percent_change":447,"volume":1440,"transactions":9,"vwap":866},"2025-08-29",11700,{"date":1442,"open":1443,"high":1122,"low":1443,"close":1443,"change":480,"percent_change":51,"volume":979,"transactions":9,"vwap":1443},"2025-08-28",25.31,{"date":1445,"open":871,"high":871,"low":871,"close":871,"change":1446,"percent_change":189,"volume":860,"transactions":9,"vwap":871},"2025-08-27",0.037,{"date":1448,"open":921,"high":1449,"low":921,"close":1449,"change":1450,"percent_change":453,"volume":868,"transactions":9,"vwap":1449},"2025-08-26",25.248,0.023,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":954,"percent_change":447,"volume":1116,"transactions":9,"vwap":1453},"2025-08-25",25.225,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":661,"transactions":9,"vwap":1456},"2025-08-22",25.256,0.146,0.58,{"date":1460,"open":1461,"high":835,"low":1461,"close":835,"change":298,"percent_change":592,"volume":671,"transactions":9,"vwap":835},"2025-08-21",25.106,{"date":1463,"open":853,"high":909,"low":853,"close":909,"change":550,"percent_change":506,"volume":698,"transactions":9,"vwap":909},"2025-08-20",{"date":1465,"open":853,"high":853,"low":1466,"close":1466,"change":20,"percent_change":486,"volume":698,"transactions":9,"vwap":1466},"2025-08-19",25.155,{"date":1468,"open":829,"high":829,"low":1435,"close":1435,"change":171,"percent_change":447,"volume":648,"transactions":9,"vwap":1435},"2025-08-18",{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":599,"percent_change":600,"volume":648,"transactions":9,"vwap":1471},"2025-08-15",25.145,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":219,"percent_change":398,"volume":661,"transactions":9,"vwap":1474},"2025-08-14",25.19,{"date":1476,"open":982,"high":982,"low":982,"close":982,"change":166,"percent_change":729,"volume":648,"transactions":9,"vwap":982},"2025-08-13",{"date":1478,"open":1479,"high":1479,"low":835,"close":1479,"change":821,"percent_change":391,"volume":1116,"transactions":9,"vwap":1479},"2025-08-12",25.14,{"date":1481,"open":909,"high":909,"low":1482,"close":1482,"change":480,"percent_change":51,"volume":175,"transactions":9,"vwap":1482},"2025-08-11",25.15,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":281,"percent_change":657,"volume":661,"transactions":9,"vwap":1485},"2025-08-08",25.125,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1333,"percent_change":20,"volume":685,"transactions":9,"vwap":1489},"2025-08-07",25.21,25.205,{"date":1491,"open":1492,"high":983,"low":1492,"close":1493,"change":1205,"percent_change":281,"volume":671,"transactions":9,"vwap":1493},"2025-08-06",25.181,25.196,{"date":1495,"open":967,"high":967,"low":1496,"close":1496,"change":550,"percent_change":506,"volume":698,"transactions":9,"vwap":1496},"2025-08-05",25.215,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1499,"change":480,"percent_change":51,"volume":860,"transactions":9,"vwap":1499},"2025-08-04",25.2,25.229,{"date":1502,"open":853,"high":1499,"low":853,"close":1503,"change":1504,"percent_change":1125,"volume":698,"transactions":9,"vwap":1503},"2025-08-01",25.175,0.106,{"date":1506,"open":1434,"high":1482,"low":952,"close":952,"change":1220,"percent_change":65,"volume":1294,"transactions":9,"vwap":952},"2025-07-31",{"date":1508,"open":771,"high":771,"low":771,"close":771,"change":809,"percent_change":592,"volume":661,"transactions":9,"vwap":771},"2025-07-30",{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":661,"transactions":9,"vwap":1511},"2025-07-29",25.142,0.137,0.55,{"date":1515,"open":500,"high":674,"low":500,"close":840,"change":599,"percent_change":600,"volume":979,"transactions":9,"vwap":840},"2025-07-28",{"date":1517,"open":942,"high":942,"low":942,"close":942,"change":1518,"percent_change":798,"volume":661,"transactions":9,"vwap":942},"2025-07-25",0.043,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":915,"percent_change":233,"volume":661,"transactions":9,"vwap":1521},"2025-07-24",25.007,{"date":1523,"open":674,"high":674,"low":674,"close":674,"change":65,"percent_change":468,"volume":661,"transactions":9,"vwap":674},"2025-07-23",{"date":1525,"open":962,"high":832,"low":942,"close":832,"change":1526,"percent_change":689,"volume":709,"transactions":9,"vwap":832},"2025-07-22",0.049,{"date":1528,"open":777,"high":777,"low":1529,"close":1529,"change":1078,"percent_change":1427,"volume":847,"transactions":9,"vwap":1529},"2025-07-21",25.031,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":189,"volume":661,"transactions":9,"vwap":1532},"2025-07-18",24.947,0.038,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1108,"percent_change":166,"volume":685,"transactions":9,"vwap":1537},"2025-07-17",24.92,24.909,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":357,"percent_change":689,"volume":773,"transactions":9,"vwap":1540},"2025-07-16",24.88,{"date":1542,"open":655,"high":655,"low":655,"close":655,"change":281,"percent_change":657,"volume":703,"transactions":9,"vwap":655},"2025-07-15",{"date":1544,"open":724,"high":724,"low":723,"close":723,"change":475,"percent_change":475,"volume":698,"transactions":9,"vwap":723},"2025-07-14",{"date":1546,"open":723,"high":723,"low":723,"close":723,"change":447,"percent_change":814,"volume":661,"transactions":9,"vwap":723},"2025-07-11",{"date":1548,"open":777,"high":777,"low":674,"close":674,"change":312,"percent_change":281,"volume":698,"transactions":9,"vwap":674},"2025-07-10",{"date":1550,"open":1551,"high":942,"low":1551,"close":942,"change":521,"percent_change":1552,"volume":175,"transactions":9,"vwap":942},"2025-07-09",24.995,0.56,{"date":1554,"open":723,"high":723,"low":723,"close":723,"change":391,"percent_change":392,"volume":648,"transactions":9,"vwap":723},"2025-07-08",{"date":1556,"open":674,"high":674,"low":1557,"close":786,"change":247,"percent_change":1558,"volume":1559,"transactions":9,"vwap":786},"2025-07-07",24.938,-0.52,3700,{"date":1561,"open":832,"high":832,"low":832,"close":832,"change":1562,"percent_change":171,"volume":698,"transactions":9,"vwap":832},"2025-07-03",-0.007,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":713,"percent_change":579,"volume":661,"transactions":9,"vwap":1565},"2025-07-02",25.087,{"date":1567,"open":1482,"high":853,"low":829,"close":853,"change":1568,"percent_change":234,"volume":685,"transactions":9,"vwap":853},"2025-07-01",-0.095,{"date":1570,"open":1488,"high":867,"low":1488,"close":867,"change":1571,"percent_change":1572,"volume":648,"transactions":9,"vwap":867},"2025-06-30",0.123,0.49,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":859,"percent_change":638,"volume":648,"transactions":9,"vwap":1575},"2025-06-27",25.132,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":454,"volume":648,"transactions":9,"vwap":1578},"2025-06-26",25.224,0.093,{"date":1581,"open":962,"high":1582,"low":962,"close":1582,"change":720,"percent_change":506,"volume":860,"transactions":9,"vwap":1582},"2025-06-25",25.131,{"date":1584,"open":829,"high":829,"low":1585,"close":1585,"change":1586,"percent_change":273,"volume":648,"transactions":9,"vwap":1585},"2025-06-24",25.117,0.087,{"date":1588,"open":963,"high":942,"low":674,"close":674,"change":1589,"percent_change":561,"volume":860,"transactions":9,"vwap":674},"2025-06-23",0.064,{"date":1591,"open":757,"high":1592,"low":712,"close":1592,"change":1593,"percent_change":51,"volume":671,"transactions":9,"vwap":1592},"2025-06-20",24.966,0.026,{"date":1595,"open":1536,"high":724,"low":1536,"close":724,"change":19,"percent_change":20,"volume":671,"transactions":9,"vwap":724},"2025-06-18",{"date":1597,"open":757,"high":757,"low":757,"close":757,"change":453,"percent_change":693,"volume":661,"transactions":9,"vwap":757},"2025-06-17",{"date":1599,"open":702,"high":702,"low":702,"close":702,"change":65,"percent_change":468,"volume":661,"transactions":9,"vwap":702},"2025-06-16",{"date":1601,"open":725,"high":725,"low":725,"close":725,"change":198,"percent_change":1602,"volume":648,"transactions":9,"vwap":725},"2025-06-13",-0.44,{"date":1604,"open":1605,"high":942,"low":1605,"close":500,"change":890,"percent_change":1606,"volume":1607,"transactions":9,"vwap":500},"2025-06-12",24.951,0.44,3900,{"date":1609,"open":725,"high":725,"low":725,"close":725,"change":1124,"percent_change":1125,"volume":698,"transactions":9,"vwap":725},"2025-06-11",{"date":1611,"open":732,"high":732,"low":732,"close":732,"change":506,"percent_change":782,"volume":661,"transactions":9,"vwap":732},"2025-06-10",{"date":1613,"open":643,"high":606,"low":643,"close":614,"change":289,"percent_change":906,"volume":671,"transactions":9,"vwap":614},"2025-06-09",{"date":1615,"open":607,"high":607,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":895,"transactions":9,"vwap":1616},"2025-06-06",24.65,-0.176,-0.71,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":846,"volume":703,"transactions":9,"vwap":1622},"2025-06-05",24.939,24.826,-0.074,{"date":1625,"open":1626,"high":712,"low":1626,"close":712,"change":1627,"percent_change":1628,"volume":703,"transactions":9,"vwap":712},"2025-06-04",24.85,0.175,0.71,{"date":1630,"open":614,"high":614,"low":614,"close":614,"change":854,"percent_change":855,"volume":648,"transactions":9,"vwap":614},"2025-06-03",{"date":1632,"open":615,"high":1633,"low":615,"close":1633,"change":1634,"percent_change":1245,"volume":979,"transactions":9,"vwap":1633},"2025-06-02",24.708,-0.168,{"date":1636,"open":696,"high":1637,"low":696,"close":1637,"change":20,"percent_change":486,"volume":979,"transactions":9,"vwap":1637},"2025-05-30",24.876,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1504,"percent_change":1641,"volume":648,"transactions":9,"vwap":1640},"2025-05-29",24.836,0.43,{"date":1643,"open":607,"high":605,"low":607,"close":605,"change":219,"percent_change":398,"volume":652,"transactions":9,"vwap":605},"2025-05-28",{"date":1645,"open":795,"high":795,"low":795,"close":795,"change":911,"percent_change":1646,"volume":648,"transactions":9,"vwap":795},"2025-05-27",0.53,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":431,"percent_change":432,"volume":661,"transactions":9,"vwap":1649},"2025-05-23",24.67,{"date":1651,"open":419,"high":1652,"low":419,"close":1652,"change":680,"percent_change":71,"volume":648,"transactions":9,"vwap":1652},"2025-05-22",24.625,{"date":1654,"open":1655,"high":397,"low":1655,"close":397,"change":144,"percent_change":1656,"volume":1017,"transactions":9,"vwap":397},"2025-05-21",24.52,-0.77,{"date":1658,"open":606,"high":606,"low":1659,"close":1659,"change":599,"percent_change":600,"volume":698,"transactions":9,"vwap":1659},"2025-05-20",24.735,{"date":1661,"open":742,"high":667,"low":1662,"close":1662,"change":347,"percent_change":348,"volume":703,"transactions":9,"vwap":1662},"2025-05-19",24.78,{"date":1664,"open":696,"high":696,"low":1665,"close":1665,"change":1255,"percent_change":911,"volume":648,"transactions":9,"vwap":1665},"2025-05-16",24.805,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1458,"volume":661,"transactions":9,"vwap":1668},"2025-05-15",24.773,0.143,{"date":1671,"open":1672,"high":1672,"low":411,"close":411,"change":713,"percent_change":846,"volume":698,"transactions":9,"vwap":411},"2025-05-14",24.636,{"date":1674,"open":607,"high":607,"low":1675,"close":1675,"change":1220,"percent_change":65,"volume":652,"transactions":9,"vwap":1675},"2025-05-13",24.703,{"date":1677,"open":607,"high":1678,"low":613,"close":613,"change":743,"percent_change":744,"volume":979,"transactions":9,"vwap":613},"2025-05-12",24.76,{"date":1680,"open":655,"high":751,"low":795,"close":795,"change":1681,"percent_change":911,"volume":175,"transactions":9,"vwap":795},"2025-05-09",0.031,{"date":1683,"open":707,"high":707,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":652,"transactions":9,"vwap":1684},"2025-05-08",24.769,-0.141,-0.57,{"date":1688,"open":723,"high":723,"low":723,"close":723,"change":1689,"percent_change":624,"volume":661,"transactions":9,"vwap":723},"2025-05-07",0.063,{"date":1691,"open":742,"high":1692,"low":742,"close":1692,"change":1693,"percent_change":788,"volume":698,"transactions":9,"vwap":1692},"2025-05-06",24.847,0.057,{"date":1695,"open":1678,"high":742,"low":1678,"close":742,"change":65,"percent_change":468,"volume":685,"transactions":9,"vwap":742},"2025-05-05",{"date":1697,"open":702,"high":702,"low":702,"close":702,"change":1698,"percent_change":1699,"volume":661,"transactions":9,"vwap":702},"2025-05-02",-0.115,-0.46,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":383,"volume":648,"transactions":9,"vwap":1702},"2025-05-01",24.955,-0.262,{"date":1705,"open":1474,"high":1500,"low":1474,"close":1706,"change":1707,"percent_change":198,"volume":1092,"transactions":9,"vwap":1706},"2025-04-30",25.217,-0.028,{"date":1709,"open":918,"high":918,"low":918,"close":918,"change":453,"percent_change":693,"volume":661,"transactions":9,"vwap":918},"2025-04-29",{"date":1711,"open":1482,"high":1466,"low":1482,"close":1466,"change":357,"percent_change":689,"volume":868,"transactions":9,"vwap":1466},"2025-04-28",{"date":180,"open":1713,"high":1713,"low":1713,"close":1713,"change":475,"percent_change":475,"volume":661,"transactions":9,"vwap":1713},25.105]