[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMBD":3,"homepage-market-summary":28,"stock-historical-EMBD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMBD","2026-10-02",{"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},"Global X Emerging Markets Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.9298,1.332,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.4629,22.42,22.59,22.5288,-0.0659,-0.29,32192.697951,25.123,48066.510474672,1.6,1589,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22.030001,43975,16050727.618668,-0.28,"2025-04-22",[180,183,192,201,211,221,231,241,250,258,269,278,287,297,304,314,322,330,339,349,359,367,375,383,393,403,410,419,428,436,445,455,464,470,479,489,496,504,510,518,526,534,542,549,557,564,571,578,586,594,599,607,615,623,631,637,646,655,664,671,678,683,688,695,702,707,714,722,729,735,742,747,751,756,761,767,774,782,786,792,794,798,804,807,812,816,820,823,826,830,833,836,840,845,848,852,855,858,862,866,869,873,877,881,885,890,894,899,902,905,908,912,916,919,924,929,934,938,941,945,951,955,958,961,965,970,975,980,985,990,994,1000,1006,1011,1016,1020,1026,1030,1036,1042,1045,1048,1052,1054,1057,1061,1064,1069,1073,1077,1082,1088,1094,1099,1103,1109,1114,1119,1123,1129,1134,1139,1146,1150,1154,1157,1164,1167,1170,1173,1176,1179,1183,1187,1190,1194,1197,1200,1203,1205,1209,1217,1221,1223,1226,1228,1231,1233,1236,1239,1243,1247,1251,1257,1259,1261,1264,1268,1272,1277,1280,1282,1284,1290,1296,1299,1302,1304,1308,1310,1313,1317,1321,1324,1329,1333,1337,1341,1345,1349,1352,1355,1358,1361,1363,1367,1370,1373,1376,1379,1382,1387,1392,1395,1398,1403,1408,1411,1414,1418,1421,1424,1427,1431,1434,1437,1442,1446,1450,1454,1457,1461,1464,1467,1470,1472,1475,1477,1480,1483,1487,1490,1494,1500,1503,1506,1510,1513,1516,1520,1523,1528,1531,1534,1538,1542,1545,1548,1550,1552,1555,1557,1561,1564,1568,1571,1573,1575,1578,1581,1583,1588,1591,1595,1598,1602,1606,1612,1618,1622,1626,1630,1636,1638,1641,1647,1652,1657,1663,1666,1669,1673,1677,1679,1683,1687,1692,1695,1699,1701,1704,1707,1713,1717,1723,1726,1729,1732,1736,1739,1744,1749,1753,1758,1763,1770,1778,1784,1786,1791,1797,1801,1805,1809,1814,1817,1822,1827,1833,1837,1840,1843,1848,1851,1856,1860,1864,1867,1872,1876,1880,1884,1888,1892,1897],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},191,22.5352,{"date":184,"open":185,"high":186,"low":18,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",22.46,22.56,-0.0412,-0.18,34026.9385,1057,22.5091,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",22.785,22.57,-0.1713,-0.75,28398.22011,116,22.6771,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",22.77,22.7264,22.7413,-0.0077,-0.03,63276.084653,206,22.7375,{"date":212,"open":213,"high":194,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",22.7724,22.72,22.749,-0.161,-0.7,18542.77356,703,22.7459,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":110,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",22.945,22.97,22.84,22.91,-0.04,22634.2005,228,22.8875,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",23.03,22.815,22.92,-0.11,-0.48,18808.06594,236,22.9835,{"date":242,"open":243,"high":243,"low":244,"close":233,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",23.23,23.0212,-0.23,-0.99,13842.147612,139,23.0861,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":207,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",23.31,23.26,-0.13,61055.663991,221,23.2855,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",23.25,23.3099,23.24,23.29,0.07,0.3,34693.5128,162,23.2781,{"date":270,"open":243,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":248,"vwap":277},"2026-09-18",23.2499,23.2,23.22,-0.0787,-0.34,15854.063982,23.2158,{"date":279,"open":280,"high":280,"low":243,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",23.3,23.2987,0.1487,0.64,22983.103,175,23.2664,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",23.18,23.2472,23.1448,23.15,0,15573.74559,108,23.193,{"date":298,"open":299,"high":299,"low":292,"close":292,"change":227,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",23.205,-0.17,22442.620231,129,23.1676,{"date":305,"open":272,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",23.2599,23.14,23.19,-0.05,-0.22,28620.137125,185,23.1898,{"date":315,"open":263,"high":316,"low":262,"close":262,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",23.32,0.01,0.04,19399.19712,368,23.2932,{"date":323,"open":263,"high":324,"low":243,"close":243,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",23.303,-0.16,-0.68,25180.92367,461,23.2803,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":22,"volume":336,"transactions":337,"vwap":338},"2026-09-09",23.43,23.38,23.39,-0.0684,61416.607,1071,23.3917,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":309,"volume":346,"transactions":347,"vwap":348},"2026-09-08",23.47,23.48,23.45,23.4584,-0.0126,20693.569796,1044,23.4712,{"date":350,"open":351,"high":352,"low":341,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",23.6,23.7499,23.471,0.051,0.22,32702.486028,2172,23.4955,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":318,"volume":364,"transactions":365,"vwap":366},"2026-09-03",23.5,23.42,0.0089,7673.17386,132,23.4648,{"date":368,"open":369,"high":343,"low":334,"close":370,"change":371,"percent_change":293,"volume":372,"transactions":373,"vwap":374},"2026-09-02",23.41,23.4111,0.0011,18363.3467,1027,23.4052,{"date":376,"open":369,"high":377,"low":333,"close":369,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",23.4484,-0.1492,-0.63,9738.752343,213,23.411,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":254,"volume":390,"transactions":391,"vwap":392},"2026-08-31",23.55,23.59,23.5401,23.5592,-0.0308,14777.8883,137,23.5669,{"date":394,"open":395,"high":396,"low":397,"close":386,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",23.638,23.67,23.58,-0.1,-0.42,8043.17098,106,23.6216,{"date":404,"open":405,"high":405,"low":406,"close":405,"change":317,"percent_change":318,"volume":407,"transactions":408,"vwap":409},"2026-08-27",23.69,23.64,21902.91796,522,23.6636,{"date":411,"open":396,"high":412,"low":413,"close":414,"change":415,"percent_change":227,"volume":416,"transactions":417,"vwap":418},"2026-08-26",23.7,23.6405,23.68,-0.0086,32267.711437,163,23.6831,{"date":420,"open":412,"high":412,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",23.6699,23.6886,0.1186,0.5,24604.125073,79,23.6785,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":293,"percent_change":293,"volume":433,"transactions":434,"vwap":435},"2026-08-24",23.53,23.63,23.57,9666.4647,90,23.6044,{"date":437,"open":431,"high":438,"low":439,"close":432,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",23.88,23.56,0.0245,0.1,14639.877449,1062,23.591,{"date":446,"open":447,"high":397,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",23.5418,23.5351,23.5455,-0.0942,-0.4,7458.370141,289,23.5682,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":145,"volume":461,"transactions":462,"vwap":463},"2026-08-19",23.65,23.6029,23.6397,0.0897,9261.44207,325,23.6336,{"date":465,"open":361,"high":397,"low":361,"close":385,"change":466,"percent_change":227,"volume":467,"transactions":468,"vwap":469},"2026-08-18",-0.0099,16171.887,119,23.5544,{"date":471,"open":457,"high":457,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",23.5301,23.5599,-0.0451,-0.19,14070.685094,85,23.5879,{"date":480,"open":396,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",23.84,23.5863,23.605,-0.0563,-0.24,16929.397132,161,23.6424,{"date":490,"open":406,"high":412,"low":386,"close":491,"change":492,"percent_change":355,"volume":493,"transactions":494,"vwap":495},"2026-08-13",23.6613,0.0513,9632.497316,124,23.6554,{"date":497,"open":457,"high":457,"low":351,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",23.61,0.019,0.08,19205.423351,151,23.6197,{"date":505,"open":506,"high":414,"low":506,"close":444,"change":507,"percent_change":293,"volume":508,"transactions":347,"vwap":509},"2026-08-11",23.54,0.0006,26847.188364,23.5917,{"date":511,"open":406,"high":406,"low":432,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",23.5904,-0.0593,-0.25,28506.94012,232,23.6059,{"date":519,"open":396,"high":414,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":487,"vwap":525},"2026-08-07",23.6186,23.6497,0.0447,0.19,17694.464501,23.6561,{"date":527,"open":431,"high":396,"low":528,"close":483,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",23.604061,-0.065,-0.27,12904.275728,1279,23.6412,{"date":535,"open":414,"high":414,"low":536,"close":396,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",23.6001,0.0303,0.13,27014.753388,1234,23.6576,{"date":543,"open":498,"high":457,"low":439,"close":459,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",0.0847,0.36,9091.658693,222,23.623,{"date":550,"open":551,"high":432,"low":341,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":385},"2026-08-03",23.51,23.555,-0.02,-0.08,81351.810951,503,{"date":558,"open":430,"high":559,"low":430,"close":560,"change":553,"percent_change":554,"volume":561,"transactions":562,"vwap":563},"2026-07-31",23.5888,23.575,10988.672372,70,23.5569,{"date":565,"open":432,"high":566,"low":430,"close":567,"change":499,"percent_change":500,"volume":568,"transactions":569,"vwap":570},"2026-07-30",23.62,23.595,36415.008844,172,23.5647,{"date":572,"open":457,"high":412,"low":439,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":502,"vwap":577},"2026-07-29",23.576,-0.079,-0.33,17622.303871,23.6343,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":581},"2026-07-28",23.6899,23.655,0.049,0.21,1237.08683,57,{"date":587,"open":580,"high":580,"low":386,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",23.606,0.036,0.15,20800.615,104,23.6218,{"date":595,"open":432,"high":396,"low":596,"close":432,"change":293,"percent_change":293,"volume":597,"transactions":598,"vwap":559},"2026-07-24",23.511,16626.55488,1784,{"date":600,"open":432,"high":601,"low":602,"close":432,"change":603,"percent_change":604,"volume":605,"transactions":585,"vwap":606},"2026-07-23",23.5874,23.531,-0.115,-0.49,2710.808352,23.5657,{"date":608,"open":412,"high":609,"low":457,"close":610,"change":611,"percent_change":236,"volume":612,"transactions":613,"vwap":614},"2026-07-22",23.945,23.685,-0.025,11708.7401,199,23.7253,{"date":616,"open":617,"high":618,"low":414,"close":619,"change":207,"percent_change":254,"volume":620,"transactions":621,"vwap":622},"2026-07-21",23.7252,24.18,23.71,8611.569642,105,23.8072,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":227,"percent_change":300,"volume":628,"transactions":629,"vwap":630},"2026-07-20",23.8,23.7001,23.74,9150.184502,87,23.7586,{"date":632,"open":498,"high":625,"low":498,"close":633,"change":634,"percent_change":538,"volume":635,"transactions":629,"vwap":636},"2026-07-17",23.78,0.03,9369.47087,23.7741,{"date":638,"open":633,"high":639,"low":412,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-16",23.7999,23.75,-0.072,-0.3,9526.70684,83,23.7373,{"date":647,"open":431,"high":648,"low":431,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-15",23.865,23.822,0.067,0.28,21410.437207,822,23.8062,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":264,"percent_change":265,"volume":661,"transactions":662,"vwap":663},"2026-07-14",23.79,24.07,23.7334,23.755,11472.419668,143,23.7673,{"date":665,"open":666,"high":666,"low":667,"close":610,"change":207,"percent_change":254,"volume":668,"transactions":669,"vwap":670},"2026-07-13",23.81,23.675,16822.05788,702,23.7369,{"date":672,"open":498,"high":673,"low":498,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-10",23.82,23.715,0.025,0.11,14800,{"date":679,"open":680,"high":657,"low":386,"close":405,"change":681,"percent_change":399,"volume":682,"transactions":9,"vwap":405},"2026-07-09",23.77,-0.101,15300,{"date":684,"open":627,"high":625,"low":405,"close":685,"change":686,"percent_change":523,"volume":687,"transactions":9,"vwap":685},"2026-07-08",23.791,0.046,24900,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":603,"percent_change":237,"volume":694,"transactions":9,"vwap":693},"2026-07-07",23.83,23.857,23.66,23.745,23600,{"date":696,"open":680,"high":697,"low":698,"close":699,"change":700,"percent_change":293,"volume":701,"transactions":9,"vwap":699},"2026-07-06",23.87,23.706,23.86,0.001,9600,{"date":703,"open":457,"high":697,"low":457,"close":704,"change":705,"percent_change":-6,"volume":706,"transactions":9,"vwap":704},"2026-07-02",23.859,-0.001,14500,{"date":708,"open":709,"high":710,"low":680,"close":699,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":699},"2026-07-01",23.89,23.95,-0.09,-0.38,11600,{"date":715,"open":716,"high":717,"low":718,"close":710,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":710},"2026-06-30",23.98,24.02,23.93,-0.035,-0.15,27200,{"date":723,"open":724,"high":717,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-29",23.92,23.985,0.065,0.27,9200,{"date":730,"open":731,"high":732,"low":733,"close":724,"change":207,"percent_change":254,"volume":734,"transactions":9,"vwap":724},"2026-06-26",23.96,23.99,23.913,12800,{"date":736,"open":737,"high":717,"low":738,"close":710,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":710},"2026-06-25",23.911,23.91,0.044,0.18,25200,{"date":743,"open":724,"high":731,"low":709,"close":744,"change":745,"percent_change":651,"volume":746,"transactions":9,"vwap":744},"2026-06-24",23.906,0.066,7300,{"date":748,"open":699,"high":749,"low":690,"close":481,"change":207,"percent_change":254,"volume":750,"transactions":9,"vwap":481},"2026-06-23",23.915,28000,{"date":752,"open":481,"high":731,"low":414,"close":697,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":697},"2026-06-22",-0.12,-0.5,31600,{"date":757,"open":758,"high":717,"low":724,"close":732,"change":759,"percent_change":590,"volume":760,"transactions":9,"vwap":732},"2026-06-18",23.923,0.035,17000,{"date":762,"open":725,"high":717,"low":763,"close":764,"change":309,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-17",23.94,23.955,-0.21,5400,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":105,"volume":773,"transactions":9,"vwap":771},"2026-06-16",23.97,24.059999,24.0049992,0.014,6200,{"date":775,"open":776,"high":777,"low":710,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-15",24,24.032,23.991,0.111,0.46,7500,{"date":783,"open":763,"high":710,"low":699,"close":438,"change":784,"percent_change":583,"volume":785,"transactions":9,"vwap":438},"2026-06-12",0.05,7600,{"date":787,"open":788,"high":789,"low":788,"close":690,"change":590,"percent_change":790,"volume":791,"transactions":9,"vwap":690},"2026-06-11",23.72,23.898,0.63,11000,{"date":793,"open":633,"high":633,"low":396,"close":414,"change":207,"percent_change":254,"volume":701,"transactions":9,"vwap":414},"2026-06-10",{"date":795,"open":412,"high":625,"low":412,"close":619,"change":796,"percent_change":500,"volume":797,"transactions":9,"vwap":619},"2026-06-09",0.018,6900,{"date":799,"open":414,"high":633,"low":800,"close":801,"change":802,"percent_change":554,"volume":803,"transactions":9,"vwap":801},"2026-06-08",23.615,23.692,-0.018,11800,{"date":805,"open":690,"high":690,"low":405,"close":619,"change":720,"percent_change":379,"volume":806,"transactions":9,"vwap":619},"2026-06-05",13800,{"date":808,"open":710,"high":710,"low":657,"close":699,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":699},"2026-06-04",0.12,0.51,14100,{"date":813,"open":625,"high":814,"low":619,"close":627,"change":711,"percent_change":712,"volume":815,"transactions":9,"vwap":627},"2026-06-03",23.85,8900,{"date":817,"open":481,"high":709,"low":657,"close":690,"change":818,"percent_change":500,"volume":819,"transactions":9,"vwap":690},"2026-06-02",0.02,12900,{"date":821,"open":481,"high":481,"low":788,"close":666,"change":753,"percent_change":754,"volume":822,"transactions":9,"vwap":666},"2026-06-01",23000,{"date":824,"open":673,"high":763,"low":673,"close":718,"change":825,"percent_change":145,"volume":766,"transactions":9,"vwap":718},"2026-05-29",0.09,{"date":827,"open":690,"high":697,"low":828,"close":481,"change":293,"percent_change":293,"volume":829,"transactions":9,"vwap":481},"2026-05-28",23.805,2600,{"date":831,"open":457,"high":832,"low":457,"close":481,"change":676,"percent_change":780,"volume":806,"transactions":9,"vwap":481},"2026-05-27",24.224,{"date":834,"open":692,"high":627,"low":692,"close":835,"change":110,"percent_change":227,"volume":811,"transactions":9,"vwap":835},"2026-05-26",23.73,{"date":837,"open":386,"high":627,"low":397,"close":627,"change":538,"percent_change":838,"volume":839,"transactions":9,"vwap":627},"2026-05-22",0.55,30500,{"date":841,"open":498,"high":566,"low":842,"close":498,"change":318,"percent_change":843,"volume":844,"transactions":9,"vwap":498},"2026-05-21",23.52,0.17,7800,{"date":846,"open":551,"high":386,"low":847,"close":432,"change":590,"percent_change":283,"volume":677,"transactions":9,"vwap":432},"2026-05-20",23.49,{"date":849,"open":430,"high":385,"low":362,"close":362,"change":300,"percent_change":850,"volume":851,"transactions":9,"vwap":362},"2026-05-19",-0.72,11900,{"date":853,"open":430,"high":566,"low":430,"close":386,"change":309,"percent_change":765,"volume":854,"transactions":9,"vwap":386},"2026-05-18",14000,{"date":856,"open":498,"high":457,"low":430,"close":406,"change":711,"percent_change":712,"volume":857,"transactions":9,"vwap":406},"2026-05-15",73100,{"date":859,"open":627,"high":640,"low":788,"close":835,"change":860,"percent_change":105,"volume":861,"transactions":9,"vwap":835},"2026-05-14",0.015,11100,{"date":863,"open":864,"high":627,"low":692,"close":674,"change":719,"percent_change":720,"volume":865,"transactions":9,"vwap":674},"2026-05-13",23.735,10100,{"date":867,"open":633,"high":666,"low":430,"close":640,"change":207,"percent_change":254,"volume":868,"transactions":9,"vwap":640},"2026-05-12",15100,{"date":870,"open":481,"high":871,"low":627,"close":633,"change":872,"percent_change":245,"volume":734,"transactions":9,"vwap":633},"2026-05-11",23.879,-0.055,{"date":874,"open":763,"high":763,"low":666,"close":875,"change":818,"percent_change":500,"volume":876,"transactions":9,"vwap":875},"2026-05-08",23.835,77100,{"date":878,"open":709,"high":749,"low":625,"close":879,"change":719,"percent_change":720,"volume":880,"transactions":9,"vwap":879},"2026-05-07",23.815,55000,{"date":882,"open":716,"high":716,"low":690,"close":814,"change":500,"percent_change":883,"volume":884,"transactions":9,"vwap":814},"2026-05-06",0.34,30100,{"date":886,"open":640,"high":680,"low":887,"close":680,"change":888,"percent_change":889,"volume":815,"transactions":9,"vwap":680},"2026-05-05",23.705,0.14,0.59,{"date":891,"open":788,"high":680,"low":431,"close":431,"change":254,"percent_change":892,"volume":893,"transactions":9,"vwap":431},"2026-05-04",-0.55,3300,{"date":895,"open":438,"high":438,"low":396,"close":896,"change":897,"percent_change":475,"volume":898,"transactions":9,"vwap":896},"2026-05-01",23.76,-0.045,14200,{"date":900,"open":835,"high":814,"low":835,"close":828,"change":675,"percent_change":676,"volume":901,"transactions":9,"vwap":828},"2026-04-30",9700,{"date":903,"open":699,"high":699,"low":633,"close":633,"change":611,"percent_change":236,"volume":904,"transactions":9,"vwap":633},"2026-04-29",6500,{"date":906,"open":680,"high":690,"low":907,"close":828,"change":309,"percent_change":765,"volume":781,"transactions":9,"vwap":828},"2026-04-28",23.732,{"date":909,"open":666,"high":738,"low":666,"close":910,"change":529,"percent_change":530,"volume":911,"transactions":9,"vwap":910},"2026-04-27",23.855,20100,{"date":913,"open":914,"high":724,"low":481,"close":724,"change":293,"percent_change":293,"volume":915,"transactions":9,"vwap":724},"2026-04-24",23.9,56900,{"date":917,"open":699,"high":710,"low":704,"close":724,"change":553,"percent_change":554,"volume":918,"transactions":9,"vwap":724},"2026-04-23",24700,{"date":920,"open":769,"high":716,"low":921,"close":763,"change":264,"percent_change":922,"volume":923,"transactions":9,"vwap":763},"2026-04-22",23.881,0.29,22300,{"date":925,"open":763,"high":926,"low":334,"close":697,"change":927,"percent_change":22,"volume":928,"transactions":9,"vwap":697},"2026-04-21",24.395,-0.07,33100,{"date":930,"open":931,"high":931,"low":738,"close":763,"change":236,"percent_change":932,"volume":933,"transactions":9,"vwap":763},"2026-04-20",24.049999,-0.46,83200,{"date":935,"open":738,"high":770,"low":738,"close":931,"change":740,"percent_change":936,"volume":937,"transactions":9,"vwap":931},"2026-04-17",0.75,43300,{"date":939,"open":835,"high":776,"low":835,"close":697,"change":309,"percent_change":765,"volume":940,"transactions":9,"vwap":697},"2026-04-16",11400,{"date":942,"open":481,"high":724,"low":943,"close":724,"change":611,"percent_change":398,"volume":944,"transactions":9,"vwap":724},"2026-04-15",23.315,94500,{"date":946,"open":724,"high":947,"low":709,"close":609,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":609},"2026-04-14",23.994,0.155,0.65,23300,{"date":952,"open":953,"high":697,"low":619,"close":657,"change":825,"percent_change":145,"volume":954,"transactions":9,"vwap":657},"2026-04-13",23.712,41400,{"date":956,"open":412,"high":673,"low":412,"close":412,"change":553,"percent_change":554,"volume":957,"transactions":9,"vwap":412},"2026-04-10",44700,{"date":959,"open":361,"high":640,"low":361,"close":788,"change":809,"percent_change":810,"volume":960,"transactions":9,"vwap":788},"2026-04-09",67600,{"date":962,"open":412,"high":835,"low":397,"close":351,"change":523,"percent_change":963,"volume":964,"transactions":9,"vwap":351},"2026-04-08",0.81,24300,{"date":966,"open":967,"high":369,"low":968,"close":369,"change":590,"percent_change":283,"volume":969,"transactions":9,"vwap":369},"2026-04-07",23.35,23.273,23200,{"date":971,"open":972,"high":973,"low":253,"close":253,"change":927,"percent_change":642,"volume":974,"transactions":9,"vwap":253},"2026-04-06",23.33,23.4,20300,{"date":976,"open":280,"high":977,"low":308,"close":972,"change":978,"percent_change":398,"volume":979,"transactions":9,"vwap":972},"2026-04-02",23.348,-0.023,4800,{"date":981,"open":369,"high":362,"low":263,"close":982,"change":983,"percent_change":575,"volume":984,"transactions":9,"vwap":982},"2026-04-01",23.353,-0.077,26100,{"date":986,"open":987,"high":332,"low":260,"close":332,"change":120,"percent_change":988,"volume":989,"transactions":9,"vwap":332},"2026-03-31",23.272,1.08,39700,{"date":991,"open":292,"high":992,"low":292,"close":289,"change":611,"percent_change":236,"volume":993,"transactions":9,"vwap":289},"2026-03-30",23.27,26600,{"date":995,"open":996,"high":997,"low":292,"close":299,"change":998,"percent_change":217,"volume":999,"transactions":9,"vwap":299},"2026-03-27",23.245,23.279,-0.163,19700,{"date":1001,"open":342,"high":342,"low":263,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-03-26",23.368,-0.102,-0.43,9100,{"date":1007,"open":341,"high":1008,"low":333,"close":341,"change":523,"percent_change":1009,"volume":1010,"transactions":9,"vwap":341},"2026-03-25",23.559,0.82,16500,{"date":1012,"open":1013,"high":1014,"low":243,"close":1013,"change":398,"percent_change":1004,"volume":1015,"transactions":9,"vwap":1013},"2026-03-24",23.28,23.44,33900,{"date":1017,"open":1018,"high":847,"low":260,"close":333,"change":590,"percent_change":949,"volume":1019,"transactions":9,"vwap":333},"2026-03-23",23.36,50100,{"date":1021,"open":842,"high":1022,"low":1023,"close":243,"change":177,"percent_change":1024,"volume":1025,"transactions":9,"vwap":243},"2026-03-20",23.556,23.16,-1.19,31500,{"date":1027,"open":361,"high":552,"low":1028,"close":551,"change":317,"percent_change":318,"volume":1029,"transactions":9,"vwap":551},"2026-03-19",23.46,10200,{"date":1031,"open":351,"high":1032,"low":361,"close":361,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":361},"2026-03-18",24.199,-0.145,-0.61,61900,{"date":1037,"open":835,"high":835,"low":1038,"close":1039,"change":1040,"percent_change":545,"volume":1041,"transactions":9,"vwap":1039},"2026-03-17",23.613,23.645,0.085,11700,{"date":1043,"open":386,"high":457,"low":385,"close":439,"change":634,"percent_change":538,"volume":1044,"transactions":9,"vwap":439},"2026-03-16",25400,{"date":1046,"open":627,"high":1047,"low":361,"close":430,"change":554,"percent_change":275,"volume":721,"transactions":9,"vwap":430},"2026-03-13",24.483,{"date":1049,"open":896,"high":666,"low":430,"close":498,"change":310,"percent_change":1050,"volume":1051,"transactions":9,"vwap":498},"2026-03-12",-0.92,38700,{"date":1053,"open":718,"high":718,"low":625,"close":690,"change":207,"percent_change":254,"volume":760,"transactions":9,"vwap":690},"2026-03-11",{"date":1055,"open":914,"high":716,"low":864,"close":699,"change":227,"percent_change":300,"volume":1056,"transactions":9,"vwap":699},"2026-03-10",537700,{"date":1058,"open":640,"high":710,"low":1059,"close":914,"change":825,"percent_change":145,"volume":1060,"transactions":9,"vwap":914},"2026-03-09",23.656,90000,{"date":1062,"open":699,"high":738,"low":666,"close":666,"change":753,"percent_change":754,"volume":1063,"transactions":9,"vwap":666},"2026-03-06",39400,{"date":1065,"open":1066,"high":1067,"low":481,"close":718,"change":227,"percent_change":300,"volume":1068,"transactions":9,"vwap":718},"2026-03-05",24.08,24.24,22200,{"date":1070,"open":1071,"high":658,"low":710,"close":769,"change":293,"percent_change":293,"volume":1072,"transactions":9,"vwap":769},"2026-03-04",24.030001,80200,{"date":1074,"open":431,"high":1075,"low":431,"close":769,"change":553,"percent_change":554,"volume":1076,"transactions":9,"vwap":769},"2026-03-03",24.014999,1664400,{"date":1078,"open":1079,"high":1079,"low":716,"close":732,"change":177,"percent_change":1080,"volume":1081,"transactions":9,"vwap":732},"2026-03-02",24.37,-1.15,43700,{"date":1083,"open":1084,"high":1085,"low":618,"close":1086,"change":293,"percent_change":293,"volume":1087,"transactions":9,"vwap":1086},"2026-02-27",24.246,24.32,24.27,29100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1086,"change":784,"percent_change":583,"volume":1093,"transactions":9,"vwap":1086},"2026-02-26",24.25,24.31,24.2,35300,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":398,"percent_change":1098,"volume":701,"transactions":9,"vwap":1097},"2026-02-25",24.53,24.22,-0.41,{"date":1100,"open":1101,"high":1085,"low":1101,"close":1085,"change":1102,"percent_change":922,"volume":1044,"transactions":9,"vwap":1085},"2026-02-24",24.23,0.071,{"date":1104,"open":1105,"high":1091,"low":1105,"close":1106,"change":1107,"percent_change":927,"volume":1108,"transactions":9,"vwap":1106},"2026-02-23",24.19,24.249,-0.016,12500,{"date":1110,"open":1111,"high":1091,"low":1097,"close":1112,"change":759,"percent_change":888,"volume":1113,"transactions":9,"vwap":1112},"2026-02-20",24.255,24.265,34500,{"date":1115,"open":1101,"high":1116,"low":1117,"close":1101,"change":611,"percent_change":398,"volume":1118,"transactions":9,"vwap":1101},"2026-02-19",24.29,24.21,4400,{"date":1120,"open":1116,"high":1121,"low":1097,"close":1111,"change":1122,"percent_change":309,"volume":781,"transactions":9,"vwap":1111},"2026-02-18",24.329,-0.012,{"date":1124,"open":1125,"high":1126,"low":1092,"close":1127,"change":1128,"percent_change":110,"volume":854,"transactions":9,"vwap":1127},"2026-02-17",24.26,24.309,24.267,-0.003,{"date":1130,"open":1097,"high":1131,"low":1092,"close":1086,"change":441,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1086},"2026-02-13",24.3,0.41,17600,{"date":1135,"open":1066,"high":1092,"low":1066,"close":1136,"change":500,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-02-12",24.17,0.33,23500,{"date":1140,"open":1141,"high":1142,"low":770,"close":1143,"change":1144,"percent_change":325,"volume":1145,"transactions":9,"vwap":1143},"2026-02-11",24.105,24.15,24.09,-0.038,21600,{"date":1147,"open":717,"high":1136,"low":717,"close":1148,"change":1149,"percent_change":140,"volume":884,"transactions":9,"vwap":1148},"2026-02-10",24.128,0.078,{"date":1151,"open":724,"high":1152,"low":724,"close":931,"change":784,"percent_change":583,"volume":1153,"transactions":9,"vwap":931},"2026-02-09",24.11,74600,{"date":1155,"open":1067,"high":1067,"low":731,"close":776,"change":1122,"percent_change":309,"volume":1156,"transactions":9,"vwap":776},"2026-02-06",22400,{"date":1158,"open":1159,"high":1160,"low":731,"close":1161,"change":1162,"percent_change":207,"volume":1163,"transactions":9,"vwap":1161},"2026-02-05",24.01,24.040001,24.011999,-0.008,16400,{"date":1165,"open":1166,"high":1166,"low":738,"close":717,"change":676,"percent_change":780,"volume":861,"transactions":9,"vwap":717},"2026-02-04",24.12,{"date":1168,"open":738,"high":1159,"low":697,"close":738,"change":927,"percent_change":22,"volume":1169,"transactions":9,"vwap":738},"2026-02-03",47400,{"date":1171,"open":717,"high":717,"low":438,"close":716,"change":300,"percent_change":217,"volume":1172,"transactions":9,"vwap":716},"2026-02-02",111600,{"date":1174,"open":1175,"high":1175,"low":1071,"close":1142,"change":500,"percent_change":1137,"volume":706,"transactions":9,"vwap":1142},"2026-01-30",24.16,{"date":1177,"open":1142,"high":1142,"low":770,"close":658,"change":110,"percent_change":227,"volume":1178,"transactions":9,"vwap":658},"2026-01-29",520000,{"date":1180,"open":1142,"high":1142,"low":1181,"close":1066,"change":207,"percent_change":753,"volume":1182,"transactions":9,"vwap":1066},"2026-01-28",24.051001,14700,{"date":1184,"open":1185,"high":1175,"low":1143,"close":1152,"change":207,"percent_change":753,"volume":1186,"transactions":9,"vwap":1152},"2026-01-27",24.14,425700,{"date":1188,"open":1105,"high":1105,"low":1066,"close":1185,"change":500,"percent_change":1137,"volume":1189,"transactions":9,"vwap":1185},"2026-01-26",40800,{"date":1191,"open":1192,"high":1143,"low":776,"close":770,"change":105,"percent_change":120,"volume":1193,"transactions":9,"vwap":770},"2026-01-23",24.089001,13100,{"date":1195,"open":658,"high":1066,"low":732,"close":776,"change":317,"percent_change":318,"volume":1196,"transactions":9,"vwap":776},"2026-01-22",21700,{"date":1198,"open":914,"high":732,"low":914,"close":732,"change":500,"percent_change":1137,"volume":1199,"transactions":9,"vwap":732},"2026-01-21",48300,{"date":1201,"open":699,"high":718,"low":699,"close":738,"change":554,"percent_change":575,"volume":1202,"transactions":9,"vwap":738},"2026-01-20",22100,{"date":1204,"open":1071,"high":1071,"low":731,"close":732,"change":634,"percent_change":538,"volume":741,"transactions":9,"vwap":732},"2026-01-16",{"date":1206,"open":731,"high":1159,"low":731,"close":731,"change":1207,"percent_change":227,"volume":1208,"transactions":9,"vwap":731},"2026-01-15",-0.009,22600,{"date":1210,"open":763,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-01-14",23.999,23.934,23.969,0.039,0.16,16900,{"date":1218,"open":763,"high":776,"low":718,"close":718,"change":1219,"percent_change":514,"volume":1220,"transactions":9,"vwap":718},"2026-01-13",-0.06,37100,{"date":1222,"open":724,"high":776,"low":914,"close":732,"change":110,"percent_change":227,"volume":1196,"transactions":9,"vwap":732},"2026-01-12",{"date":1224,"open":931,"high":931,"low":737,"close":776,"change":264,"percent_change":922,"volume":1225,"transactions":9,"vwap":776},"2026-01-09",29700,{"date":1227,"open":718,"high":710,"low":914,"close":718,"change":1219,"percent_change":514,"volume":1025,"transactions":9,"vwap":718},"2026-01-08",{"date":1229,"open":1143,"high":1143,"low":718,"close":732,"change":227,"percent_change":300,"volume":1230,"transactions":9,"vwap":732},"2026-01-07",34100,{"date":1232,"open":710,"high":770,"low":710,"close":1071,"change":264,"percent_change":922,"volume":1153,"transactions":9,"vwap":1071},"2026-01-06",{"date":1234,"open":717,"high":717,"low":710,"close":731,"change":634,"percent_change":538,"volume":1235,"transactions":9,"vwap":731},"2026-01-05",39300,{"date":1237,"open":658,"high":658,"low":718,"close":718,"change":554,"percent_change":575,"volume":1238,"transactions":9,"vwap":718},"2026-01-02",32300,{"date":1240,"open":1241,"high":1160,"low":718,"close":1159,"change":264,"percent_change":922,"volume":1242,"transactions":9,"vwap":1159},"2025-12-31",23.974,54400,{"date":1244,"open":1097,"high":1097,"low":763,"close":763,"change":475,"percent_change":1245,"volume":1246,"transactions":9,"vwap":763},"2025-12-30",-0.79,89800,{"date":1248,"open":1185,"high":1175,"low":771,"close":1249,"change":860,"percent_change":105,"volume":1250,"transactions":9,"vwap":1249},"2025-12-29",24.13,352300,{"date":1252,"open":1166,"high":1185,"low":1253,"close":1254,"change":1255,"percent_change":818,"volume":1256,"transactions":9,"vwap":1254},"2025-12-26",24.1,24.115,0.005,28300,{"date":1258,"open":1166,"high":1185,"low":770,"close":1152,"change":634,"percent_change":809,"volume":766,"transactions":9,"vwap":1152},"2025-12-24",{"date":1260,"open":1066,"high":1166,"low":1160,"close":1066,"change":318,"percent_change":843,"volume":918,"transactions":9,"vwap":1066},"2025-12-23",{"date":1262,"open":625,"high":1263,"low":625,"close":1160,"change":318,"percent_change":843,"volume":868,"transactions":9,"vwap":1160},"2025-12-22",24.103,{"date":1265,"open":931,"high":1066,"low":776,"close":776,"change":711,"percent_change":1266,"volume":1267,"transactions":9,"vwap":776},"2025-12-19",-0.37,25700,{"date":1269,"open":1066,"high":1152,"low":717,"close":1143,"change":1270,"percent_change":1271,"volume":1005,"transactions":9,"vwap":1143},"2025-12-18",0.104,0.43,{"date":1273,"open":716,"high":1066,"low":716,"close":1274,"change":1275,"percent_change":1276,"volume":960,"transactions":9,"vwap":1274},"2025-12-17",23.986,-0.114,-0.47,{"date":1278,"open":658,"high":1253,"low":716,"close":1253,"change":441,"percent_change":1279,"volume":1068,"transactions":9,"vwap":1253},"2025-12-16",0.42,{"date":1281,"open":776,"high":717,"low":710,"close":776,"change":441,"percent_change":1279,"volume":797,"transactions":9,"vwap":776},"2025-12-15",{"date":1283,"open":763,"high":717,"low":914,"close":914,"change":554,"percent_change":575,"volume":1025,"transactions":9,"vwap":914},"2025-12-12",{"date":1285,"open":1286,"high":717,"low":1287,"close":716,"change":1288,"percent_change":809,"volume":1289,"transactions":9,"vwap":716},"2025-12-11",23.965,23.944,0.028,12400,{"date":1291,"open":481,"high":769,"low":690,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2025-12-10",23.952,0.092,0.39,20700,{"date":1297,"open":718,"high":763,"low":814,"close":699,"change":207,"percent_change":254,"volume":1298,"transactions":9,"vwap":699},"2025-12-09",64200,{"date":1300,"open":776,"high":776,"low":709,"close":709,"change":720,"percent_change":1301,"volume":1133,"transactions":9,"vwap":709},"2025-12-08",-0.62,{"date":1303,"open":709,"high":770,"low":709,"close":1160,"change":1214,"percent_change":1215,"volume":954,"transactions":9,"vwap":1160},"2025-12-05",{"date":1305,"open":931,"high":931,"low":710,"close":1306,"change":1307,"percent_change":120,"volume":682,"transactions":9,"vwap":1306},"2025-12-04",24.00099945,0.061,{"date":1309,"open":1071,"high":770,"low":763,"close":763,"change":317,"percent_change":318,"volume":839,"transactions":9,"vwap":763},"2025-12-03",{"date":1311,"open":769,"high":776,"low":709,"close":718,"change":634,"percent_change":538,"volume":1312,"transactions":9,"vwap":718},"2025-12-02",49800,{"date":1314,"open":709,"high":776,"low":709,"close":914,"change":765,"percent_change":1315,"volume":1316,"transactions":9,"vwap":914},"2025-12-01",-0.87,10700,{"date":1318,"open":1185,"high":1185,"low":1319,"close":1152,"change":500,"percent_change":1137,"volume":1320,"transactions":9,"vwap":1152},"2025-11-28",24.084999,29900,{"date":1322,"open":1253,"high":1253,"low":1159,"close":1071,"change":818,"percent_change":500,"volume":1323,"transactions":9,"vwap":1071},"2025-11-26",16000,{"date":1325,"open":1326,"high":1327,"low":776,"close":1159,"change":554,"percent_change":575,"volume":1328,"transactions":9,"vwap":1159},"2025-11-25",24.035,24.086,40700,{"date":1330,"open":1071,"high":1136,"low":731,"close":1143,"change":1331,"percent_change":283,"volume":1332,"transactions":9,"vwap":1143},"2025-11-24",0.154,168700,{"date":1334,"open":718,"high":776,"low":1335,"close":1336,"change":589,"percent_change":590,"volume":1216,"transactions":9,"vwap":1336},"2025-11-21",23.921,23.936,{"date":1338,"open":1339,"high":717,"low":481,"close":914,"change":1219,"percent_change":514,"volume":1340,"transactions":9,"vwap":914},"2025-11-20",24.0090008,203400,{"date":1342,"open":1343,"high":1159,"low":738,"close":731,"change":293,"percent_change":293,"volume":1344,"transactions":9,"vwap":731},"2025-11-19",23.975,25600,{"date":1346,"open":717,"high":717,"low":1347,"close":731,"change":784,"percent_change":583,"volume":1348,"transactions":9,"vwap":731},"2025-11-18",23.721,252000,{"date":1350,"open":718,"high":717,"low":738,"close":738,"change":293,"percent_change":293,"volume":1351,"transactions":9,"vwap":738},"2025-11-17",80100,{"date":1353,"open":699,"high":1185,"low":699,"close":738,"change":236,"percent_change":932,"volume":1354,"transactions":9,"vwap":738},"2025-11-14",230900,{"date":1356,"open":1071,"high":931,"low":724,"close":717,"change":207,"percent_change":753,"volume":1357,"transactions":9,"vwap":717},"2025-11-13",25300,{"date":1359,"open":731,"high":931,"low":731,"close":931,"change":676,"percent_change":780,"volume":1360,"transactions":9,"vwap":931},"2025-11-12",33600,{"date":1362,"open":738,"high":732,"low":738,"close":763,"change":1162,"percent_change":207,"volume":1138,"transactions":9,"vwap":763},"2025-11-11",{"date":1364,"open":718,"high":732,"low":914,"close":1365,"change":1366,"percent_change":254,"volume":974,"transactions":9,"vwap":1365},"2025-11-10",23.948,-0.032,{"date":1368,"open":710,"high":716,"low":438,"close":716,"change":500,"percent_change":1137,"volume":1369,"transactions":9,"vwap":716},"2025-11-07",20400,{"date":1371,"open":438,"high":732,"low":438,"close":914,"change":784,"percent_change":583,"volume":1372,"transactions":9,"vwap":914},"2025-11-06",322000,{"date":1374,"open":716,"high":716,"low":814,"close":814,"change":227,"percent_change":300,"volume":1375,"transactions":9,"vwap":814},"2025-11-05",19600,{"date":1377,"open":763,"high":769,"low":481,"close":709,"change":553,"percent_change":554,"volume":1378,"transactions":9,"vwap":709},"2025-11-04",19400,{"date":1380,"open":1160,"high":24,"low":430,"close":738,"change":475,"percent_change":1245,"volume":1381,"transactions":9,"vwap":738},"2025-11-03",44200,{"date":1383,"open":1384,"high":1385,"low":1071,"close":1253,"change":784,"percent_change":583,"volume":1386,"transactions":9,"vwap":1253},"2025-10-31",24.069,24.222,9400,{"date":1388,"open":1253,"high":1389,"low":1160,"close":931,"change":530,"percent_change":1390,"volume":1391,"transactions":9,"vwap":931},"2025-10-30",24.225,-1.11,494500,{"date":1393,"open":1067,"high":1085,"low":1071,"close":1085,"change":740,"percent_change":936,"volume":1394,"transactions":9,"vwap":1085},"2025-10-29",41700,{"date":1396,"open":1092,"high":1397,"low":1185,"close":1185,"change":293,"percent_change":293,"volume":694,"transactions":9,"vwap":1185},"2025-10-28",24.325,{"date":1399,"open":1142,"high":1085,"low":1400,"close":1185,"change":1401,"percent_change":1402,"volume":1225,"transactions":9,"vwap":1185},"2025-10-27",24.028999,0.161,0.67,{"date":1404,"open":738,"high":776,"low":914,"close":1405,"change":1406,"percent_change":1137,"volume":1407,"transactions":9,"vwap":1405},"2025-10-24",23.979,0.079,169100,{"date":1409,"open":921,"high":769,"low":921,"close":914,"change":711,"percent_change":712,"volume":1410,"transactions":9,"vwap":914},"2025-10-23",12100,{"date":1412,"open":732,"high":1071,"low":763,"close":732,"change":293,"percent_change":293,"volume":1413,"transactions":9,"vwap":732},"2025-10-22",322600,{"date":1415,"open":658,"high":1416,"low":724,"close":732,"change":227,"percent_change":300,"volume":1417,"transactions":9,"vwap":732},"2025-10-21",24.109,12300,{"date":1419,"open":914,"high":1071,"low":910,"close":1071,"change":590,"percent_change":790,"volume":1420,"transactions":9,"vwap":1071},"2025-10-20",12700,{"date":1422,"open":438,"high":438,"low":633,"close":438,"change":207,"percent_change":254,"volume":1423,"transactions":9,"vwap":438},"2025-10-17",8700,{"date":1425,"open":690,"high":710,"low":690,"close":738,"change":105,"percent_change":120,"volume":1426,"transactions":9,"vwap":738},"2025-10-16",393200,{"date":1428,"open":1429,"high":814,"low":693,"close":814,"change":105,"percent_change":120,"volume":1430,"transactions":9,"vwap":814},"2025-10-15",23.771,24800,{"date":1432,"open":633,"high":657,"low":498,"close":657,"change":293,"percent_change":293,"volume":1433,"transactions":9,"vwap":657},"2025-10-14",17900,{"date":1435,"open":498,"high":657,"low":342,"close":657,"change":355,"percent_change":1436,"volume":1216,"transactions":9,"vwap":657},"2025-10-13",0.93,{"date":1438,"open":1429,"high":1439,"low":432,"close":432,"change":514,"percent_change":1440,"volume":1441,"transactions":9,"vwap":432},"2025-10-10",24.525,-1.05,29300,{"date":1443,"open":673,"high":673,"low":1444,"close":673,"change":264,"percent_change":922,"volume":1445,"transactions":9,"vwap":673},"2025-10-09",23.699,41500,{"date":1447,"open":657,"high":625,"low":1448,"close":640,"change":110,"percent_change":227,"volume":1449,"transactions":9,"vwap":640},"2025-10-08",23.714,18100,{"date":1451,"open":896,"high":1452,"low":412,"close":896,"change":818,"percent_change":500,"volume":1453,"transactions":9,"vwap":896},"2025-10-07",23.779,14900,{"date":1455,"open":835,"high":657,"low":414,"close":627,"change":318,"percent_change":843,"volume":1456,"transactions":9,"vwap":627},"2025-10-06",23700,{"date":1458,"open":640,"high":1459,"low":412,"close":412,"change":227,"percent_change":300,"volume":1460,"transactions":9,"vwap":412},"2025-10-03",23.825,63000,{"date":1462,"open":405,"high":666,"low":405,"close":627,"change":500,"percent_change":883,"volume":1463,"transactions":9,"vwap":627},"2025-10-02",33300,{"date":1465,"open":414,"high":896,"low":457,"close":692,"change":254,"percent_change":892,"volume":1466,"transactions":9,"vwap":692},"2025-10-01",80700,{"date":1468,"open":625,"high":704,"low":640,"close":657,"change":317,"percent_change":318,"volume":1469,"transactions":9,"vwap":657},"2025-09-30",97400,{"date":1471,"open":724,"high":724,"low":633,"close":633,"change":110,"percent_change":227,"volume":791,"transactions":9,"vwap":633},"2025-09-29",{"date":1473,"open":724,"high":724,"low":657,"close":657,"change":927,"percent_change":22,"volume":1474,"transactions":9,"vwap":657},"2025-09-26",37800,{"date":1476,"open":738,"high":738,"low":633,"close":699,"change":110,"percent_change":227,"volume":1417,"transactions":9,"vwap":699},"2025-09-25",{"date":1478,"open":1479,"high":1479,"low":666,"close":697,"change":634,"percent_change":538,"volume":1295,"transactions":9,"vwap":697},"2025-09-24",23.926,{"date":1481,"open":914,"high":724,"low":666,"close":481,"change":207,"percent_change":254,"volume":1482,"transactions":9,"vwap":481},"2025-09-23",19800,{"date":1484,"open":835,"high":697,"low":835,"close":697,"change":523,"percent_change":1485,"volume":1486,"transactions":9,"vwap":697},"2025-09-22",0.8,48400,{"date":1488,"open":619,"high":680,"low":396,"close":414,"change":927,"percent_change":22,"volume":1489,"transactions":9,"vwap":414},"2025-09-19",17500,{"date":1491,"open":776,"high":776,"low":640,"close":640,"change":1492,"percent_change":379,"volume":1493,"transactions":9,"vwap":640},"2025-09-18",-0.151,199400,{"date":1495,"open":731,"high":1075,"low":1496,"close":1497,"change":1498,"percent_change":825,"volume":1499,"transactions":9,"vwap":1497},"2025-09-17",23.851,23.901,0.021,16800,{"date":1501,"open":724,"high":609,"low":481,"close":438,"change":553,"percent_change":554,"volume":1502,"transactions":9,"vwap":438},"2025-09-16",93000,{"date":1504,"open":438,"high":914,"low":633,"close":914,"change":538,"percent_change":838,"volume":1505,"transactions":9,"vwap":914},"2025-09-15",13200,{"date":1507,"open":814,"high":1508,"low":680,"close":680,"change":254,"percent_change":1509,"volume":1029,"transactions":9,"vwap":680},"2025-09-12",23.878,-0.54,{"date":1511,"open":709,"high":738,"low":1512,"close":914,"change":264,"percent_change":922,"volume":861,"transactions":9,"vwap":914},"2025-09-11",23.831,{"date":1514,"open":896,"high":690,"low":1448,"close":690,"change":590,"percent_change":790,"volume":1515,"transactions":9,"vwap":690},"2025-09-10",12200,{"date":1517,"open":657,"high":657,"low":1518,"close":414,"change":317,"percent_change":318,"volume":1519,"transactions":9,"vwap":414},"2025-09-09",23.631,32700,{"date":1521,"open":566,"high":627,"low":566,"close":396,"change":1219,"percent_change":514,"volume":1522,"transactions":9,"vwap":396},"2025-09-08",60000,{"date":1524,"open":405,"high":835,"low":1525,"close":835,"change":355,"percent_change":1526,"volume":1527,"transactions":9,"vwap":835},"2025-09-05",23.649,0.94,43500,{"date":1529,"open":361,"high":386,"low":341,"close":551,"change":553,"percent_change":554,"volume":1530,"transactions":9,"vwap":551},"2025-09-04",10900,{"date":1532,"open":1018,"high":506,"low":1018,"close":430,"change":740,"percent_change":1533,"volume":1489,"transactions":9,"vwap":430},"2025-09-03",0.77,{"date":1535,"open":341,"high":341,"low":972,"close":967,"change":177,"percent_change":1536,"volume":1537,"transactions":9,"vwap":967},"2025-09-02",-1.18,25000,{"date":1539,"open":498,"high":406,"low":1540,"close":431,"change":634,"percent_change":538,"volume":1541,"transactions":9,"vwap":431},"2025-08-29",23.549,18800,{"date":1543,"open":847,"high":431,"low":847,"close":351,"change":590,"percent_change":283,"volume":1544,"transactions":9,"vwap":351},"2025-08-28",26800,{"date":1546,"open":842,"high":506,"low":343,"close":343,"change":554,"percent_change":275,"volume":1547,"transactions":9,"vwap":343},"2025-08-27",24500,{"date":1549,"open":351,"high":351,"low":341,"close":430,"change":1219,"percent_change":514,"volume":979,"transactions":9,"vwap":430},"2025-08-26",{"date":1551,"open":566,"high":566,"low":430,"close":386,"change":309,"percent_change":765,"volume":1145,"transactions":9,"vwap":386},"2025-08-25",{"date":1553,"open":1014,"high":406,"low":332,"close":406,"change":538,"percent_change":838,"volume":1554,"transactions":9,"vwap":406},"2025-08-22",29400,{"date":1556,"open":351,"high":351,"low":1014,"close":551,"change":711,"percent_change":712,"volume":1449,"transactions":9,"vwap":551},"2025-08-21",{"date":1558,"open":1559,"high":351,"low":1560,"close":351,"change":227,"percent_change":300,"volume":811,"transactions":9,"vwap":351},"2025-08-20",23.571,23.501,{"date":1562,"open":498,"high":406,"low":552,"close":406,"change":105,"percent_change":120,"volume":1563,"transactions":9,"vwap":406},"2025-08-19",159300,{"date":1565,"open":432,"high":351,"low":342,"close":397,"change":1566,"percent_change":318,"volume":1567,"transactions":9,"vwap":397},"2025-08-18",0.009,7400,{"date":1569,"open":386,"high":351,"low":342,"close":1559,"change":1207,"percent_change":227,"volume":1570,"transactions":9,"vwap":1559},"2025-08-15",13400,{"date":1572,"open":566,"high":566,"low":847,"close":397,"change":1219,"percent_change":514,"volume":851,"transactions":9,"vwap":397},"2025-08-14",{"date":1574,"open":566,"high":406,"low":602,"close":406,"change":500,"percent_change":883,"volume":1029,"transactions":9,"vwap":406},"2025-08-13",{"date":1576,"open":252,"high":439,"low":252,"close":439,"change":590,"percent_change":283,"volume":1577,"transactions":9,"vwap":439},"2025-08-12",70100,{"date":1579,"open":1580,"high":551,"low":369,"close":369,"change":818,"percent_change":825,"volume":1433,"transactions":9,"vwap":369},"2025-08-11",23.459,{"date":1582,"open":551,"high":551,"low":1018,"close":334,"change":927,"percent_change":642,"volume":677,"transactions":9,"vwap":334},"2025-08-08",{"date":1584,"open":362,"high":341,"low":1585,"close":1028,"change":888,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1028},"2025-08-07",23.377,0.6,9900,{"date":1589,"open":972,"high":1014,"low":252,"close":316,"change":110,"percent_change":227,"volume":1590,"transactions":9,"vwap":316},"2025-08-06",113100,{"date":1592,"open":432,"high":432,"low":316,"close":972,"change":1219,"percent_change":1593,"volume":1594,"transactions":9,"vwap":972},"2025-08-05",-0.26,44000,{"date":1596,"open":972,"high":334,"low":280,"close":334,"change":105,"percent_change":1597,"volume":1547,"transactions":9,"vwap":334},"2025-08-04",0.26,{"date":1599,"open":992,"high":972,"low":1600,"close":972,"change":318,"percent_change":843,"volume":1601,"transactions":9,"vwap":972},"2025-08-01",23.201,16600,{"date":1603,"open":1604,"high":973,"low":992,"close":263,"change":553,"percent_change":711,"volume":1605,"transactions":9,"vwap":263},"2025-07-31",23.327,78400,{"date":1607,"open":1608,"high":973,"low":1609,"close":252,"change":1610,"percent_change":188,"volume":1611,"transactions":9,"vwap":252},"2025-07-30",23.331,23.295,-0.041,59300,{"date":1613,"open":263,"high":1614,"low":263,"close":1615,"change":1616,"percent_change":740,"volume":1617,"transactions":9,"vwap":1615},"2025-07-29",23.37,23.351,0.041,9300,{"date":1619,"open":1620,"high":252,"low":1621,"close":252,"change":634,"percent_change":538,"volume":1587,"transactions":9,"vwap":252},"2025-07-28",23.262,23.21,{"date":1623,"open":253,"high":316,"low":1624,"close":1013,"change":441,"percent_change":1271,"volume":1625,"transactions":9,"vwap":1013},"2025-07-25",23.225,14600,{"date":1627,"open":292,"high":262,"low":292,"close":289,"change":888,"percent_change":1628,"volume":1629,"transactions":9,"vwap":289},"2025-07-24",0.61,200900,{"date":1631,"open":1632,"high":243,"low":1633,"close":1633,"change":188,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-07-23",23.09,23.040001,-0.78,230300,{"date":1637,"open":260,"high":252,"low":273,"close":273,"change":293,"percent_change":293,"volume":1156,"transactions":9,"vwap":273},"2025-07-22",{"date":1639,"open":273,"high":316,"low":307,"close":273,"change":1640,"percent_change":424,"volume":682,"transactions":9,"vwap":273},"2025-07-21",0.116,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":818,"volume":928,"transactions":9,"vwap":1645},"2025-07-18",23.049999,23.107,23.104,0.004,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":293,"percent_change":293,"volume":1651,"transactions":9,"vwap":1650},"2025-07-17",23.02,23.1,65300,{"date":1653,"open":1654,"high":1655,"low":1649,"close":1650,"change":1656,"percent_change":317,"volume":721,"transactions":9,"vwap":1650},"2025-07-16",23.072001,23.12,0.003,{"date":1658,"open":1632,"high":1023,"low":1659,"close":1660,"change":1661,"percent_change":530,"volume":1662,"transactions":9,"vwap":1660},"2025-07-15",23.045,23.097,-0.063,18600,{"date":1664,"open":289,"high":308,"low":1665,"close":1023,"change":293,"percent_change":293,"volume":1449,"transactions":9,"vwap":1023},"2025-07-14",23.068001,{"date":1667,"open":292,"high":680,"low":1655,"close":1023,"change":554,"percent_change":275,"volume":1668,"transactions":9,"vwap":1023},"2025-07-11",16100,{"date":1670,"open":1671,"high":262,"low":1671,"close":262,"change":317,"percent_change":318,"volume":1672,"transactions":9,"vwap":262},"2025-07-10",23.11,17700,{"date":1674,"open":292,"high":243,"low":1675,"close":243,"change":264,"percent_change":265,"volume":1676,"transactions":9,"vwap":243},"2025-07-09",23.123,27400,{"date":1678,"open":972,"high":972,"low":1655,"close":1023,"change":554,"percent_change":275,"volume":677,"transactions":9,"vwap":1023},"2025-07-08",{"date":1680,"open":972,"high":972,"low":292,"close":262,"change":753,"percent_change":1681,"volume":1682,"transactions":9,"vwap":262},"2025-07-07",-0.51,58000,{"date":1684,"open":253,"high":842,"low":1685,"close":1018,"change":825,"percent_change":1294,"volume":1686,"transactions":9,"vwap":1018},"2025-07-03",23.204,71700,{"date":1688,"open":262,"high":972,"low":1689,"close":992,"change":1690,"percent_change":523,"volume":1691,"transactions":9,"vwap":992},"2025-07-02",23.172,0.045,33000,{"date":1693,"open":316,"high":439,"low":289,"close":1624,"change":1694,"percent_change":1098,"volume":791,"transactions":9,"vwap":1624},"2025-07-01",-0.095,{"date":1696,"open":1697,"high":333,"low":273,"close":316,"change":818,"percent_change":825,"volume":1698,"transactions":9,"vwap":316},"2025-06-30",23.34,60600,{"date":1700,"open":272,"high":280,"low":272,"close":280,"change":317,"percent_change":318,"volume":1208,"transactions":9,"vwap":280},"2025-06-27",{"date":1702,"open":1697,"high":1697,"low":308,"close":263,"change":888,"percent_change":1586,"volume":1703,"transactions":9,"vwap":263},"2025-06-26",49000,{"date":1705,"open":280,"high":1018,"low":307,"close":292,"change":309,"percent_change":310,"volume":1706,"transactions":9,"vwap":292},"2025-06-25",8400,{"date":1708,"open":1709,"high":272,"low":1710,"close":272,"change":583,"percent_change":1711,"volume":1712,"transactions":9,"vwap":272},"2025-06-24",23.08,23.07,0.91,19300,{"date":1714,"open":1715,"high":1650,"low":1716,"close":1716,"change":309,"percent_change":310,"volume":844,"transactions":9,"vwap":1716},"2025-06-23",23.035,22.99,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1633,"change":264,"percent_change":265,"volume":1722,"transactions":9,"vwap":1633},"2025-06-20",22.96,23.059999,22.67,156800,{"date":1724,"open":1643,"high":1710,"low":224,"close":224,"change":927,"percent_change":642,"volume":1725,"transactions":9,"vwap":224},"2025-06-18",14300,{"date":1727,"open":1633,"high":1633,"low":1728,"close":1633,"change":110,"percent_change":227,"volume":1041,"transactions":9,"vwap":1633},"2025-06-17",22.95,{"date":1730,"open":1649,"high":253,"low":1731,"close":1643,"change":818,"percent_change":825,"volume":1594,"transactions":9,"vwap":1643},"2025-06-16",22.93,{"date":1733,"open":1734,"high":1710,"low":1728,"close":1735,"change":927,"percent_change":642,"volume":1420,"transactions":9,"vwap":1735},"2025-06-13",22.996,23.030001,{"date":1737,"open":1632,"high":1671,"low":1720,"close":1650,"change":784,"percent_change":355,"volume":1738,"transactions":9,"vwap":1650},"2025-06-12",43800,{"date":1740,"open":1633,"high":1741,"low":1742,"close":1643,"change":105,"percent_change":1597,"volume":1743,"transactions":9,"vwap":1643},"2025-06-11",23.105,22.94,20600,{"date":1745,"open":1746,"high":273,"low":1747,"close":1716,"change":105,"percent_change":1597,"volume":1748,"transactions":9,"vwap":1716},"2025-06-10",22.968,22.935,5300,{"date":1750,"open":439,"high":439,"low":1751,"close":1731,"change":784,"percent_change":355,"volume":1752,"transactions":9,"vwap":1731},"2025-06-09",22.8,32000,{"date":1754,"open":225,"high":1755,"low":1751,"close":1756,"change":554,"percent_change":1757,"volume":1570,"transactions":9,"vwap":1756},"2025-06-06",22.899,22.88,-0.35,{"date":1759,"open":1731,"high":1760,"low":1761,"close":1719,"change":538,"percent_change":1762,"volume":694,"transactions":9,"vwap":1719},"2025-06-05",22.98,22.891,0.57,{"date":1764,"open":1765,"high":226,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-06-04",22.87,22.83,0.055,0.24,13900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1279,"volume":1777,"transactions":9,"vwap":1775},"2025-06-03",22.76,22.82,22.71,22.775,0.095,5800,{"date":1779,"open":1721,"high":1780,"low":1721,"close":1781,"change":245,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-06-02",22.75,22.68,-1,139200,{"date":1785,"open":226,"high":226,"low":1766,"close":226,"change":317,"percent_change":318,"volume":791,"transactions":9,"vwap":226},"2025-05-30",{"date":1787,"open":1788,"high":223,"low":1788,"close":1789,"change":1776,"percent_change":1279,"volume":1790,"transactions":9,"vwap":1789},"2025-05-29",22.835,22.9,4500,{"date":1792,"open":1793,"high":1794,"low":1772,"close":1795,"change":1796,"percent_change":575,"volume":1182,"transactions":9,"vwap":1795},"2025-05-28",22.86,22.905,22.805,-0.075,{"date":1798,"open":1756,"high":1799,"low":1751,"close":1756,"change":825,"percent_change":1294,"volume":1800,"transactions":9,"vwap":1756},"2025-05-27",22.975,25100,{"date":1802,"open":203,"high":1756,"low":1803,"close":1804,"change":634,"percent_change":538,"volume":1410,"transactions":9,"vwap":1804},"2025-05-23",22.6,22.79,{"date":1806,"open":1774,"high":203,"low":1807,"close":1772,"change":441,"percent_change":1808,"volume":868,"transactions":9,"vwap":1772},"2025-05-22",22.62,0.44,{"date":1810,"open":1811,"high":1804,"low":1812,"close":1812,"change":300,"percent_change":1813,"volume":1182,"transactions":9,"vwap":1812},"2025-05-21",22.763,22.66,-0.74,{"date":1815,"open":1766,"high":1766,"low":1816,"close":1766,"change":553,"percent_change":711,"volume":1216,"transactions":9,"vwap":1766},"2025-05-20",22.731,{"date":1818,"open":1774,"high":243,"low":1819,"close":1820,"change":318,"percent_change":740,"volume":1821,"transactions":9,"vwap":1820},"2025-05-19",22.69,22.85,27300,{"date":1823,"open":1824,"high":1765,"low":1824,"close":1825,"change":500,"percent_change":150,"volume":1826,"transactions":9,"vwap":1825},"2025-05-16",22.74,22.81,15500,{"date":1828,"open":1829,"high":1830,"low":1781,"close":1831,"change":309,"percent_change":310,"volume":1832,"transactions":9,"vwap":1831},"2025-05-15",22.759,22.895,22.73,22900,{"date":1834,"open":1774,"high":1773,"low":1781,"close":1835,"change":872,"percent_change":485,"volume":1836,"transactions":9,"vwap":1835},"2025-05-14",22.78,7200,{"date":1838,"open":1793,"high":1756,"low":1824,"close":1788,"change":1040,"percent_change":1839,"volume":1010,"transactions":9,"vwap":1788},"2025-05-13",0.37,{"date":1841,"open":1721,"high":1751,"low":1721,"close":1780,"change":318,"percent_change":740,"volume":1842,"transactions":9,"vwap":1780},"2025-05-12",21400,{"date":1844,"open":1845,"high":1772,"low":1846,"close":1774,"change":553,"percent_change":711,"volume":1847,"transactions":9,"vwap":1774},"2025-05-09",22.729,22.61,13700,{"date":1849,"open":1804,"high":1719,"low":174,"close":1831,"change":110,"percent_change":227,"volume":1850,"transactions":9,"vwap":1831},"2025-05-08",52900,{"date":1852,"open":1853,"high":203,"low":1854,"close":1824,"change":825,"percent_change":125,"volume":1855,"transactions":9,"vwap":1824},"2025-05-07",22.671,22.63,6700,{"date":1857,"open":1858,"high":1773,"low":1859,"close":1858,"change":500,"percent_change":150,"volume":1328,"transactions":9,"vwap":1858},"2025-05-06",22.65,22.572,{"date":1861,"open":186,"high":1862,"low":186,"close":195,"change":309,"percent_change":310,"volume":1863,"transactions":9,"vwap":195},"2025-05-05",22.806,28800,{"date":1865,"open":1803,"high":214,"low":195,"close":1807,"change":711,"percent_change":451,"volume":1866,"transactions":9,"vwap":1807},"2025-05-02",19100,{"date":1868,"open":1858,"high":234,"low":1869,"close":1774,"change":1870,"percent_change":1034,"volume":1871,"transactions":9,"vwap":1774},"2025-05-01",22.53,-0.14,44300,{"date":1873,"open":225,"high":1820,"low":1874,"close":1820,"change":227,"percent_change":300,"volume":1875,"transactions":9,"vwap":1820},"2025-04-30",22.745,26500,{"date":1877,"open":1835,"high":1878,"low":203,"close":1878,"change":818,"percent_change":825,"volume":1879,"transactions":9,"vwap":1878},"2025-04-29",22.89,36000,{"date":1881,"open":194,"high":1882,"low":1824,"close":1765,"change":818,"percent_change":825,"volume":1883,"transactions":9,"vwap":1765},"2025-04-28",22.955,23100,{"date":1885,"open":1804,"high":226,"low":1886,"close":1820,"change":105,"percent_change":1597,"volume":1887,"transactions":9,"vwap":1820},"2025-04-25",22.7,27100,{"date":1889,"open":1854,"high":224,"low":1803,"close":1804,"change":1890,"percent_change":1009,"volume":1891,"transactions":9,"vwap":1804},"2025-04-24",0.185,40300,{"date":1893,"open":1894,"high":1894,"low":186,"close":1895,"change":1406,"percent_change":150,"volume":1896,"transactions":9,"vwap":1895},"2025-04-23",22.679,22.605,4100,{"date":178,"open":1898,"high":1803,"low":1898,"close":1899,"change":1900,"percent_change":1271,"volume":884,"transactions":9,"vwap":1899},22.43,22.526,0.096]