[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBANL":3,"homepage-market-summary":35,"stock-historical-HBANL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HBANL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Huntington Bancshares Incorporated Depositary Shares, Each Representing a 1\u002F40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Huntington Bancshares is a regional US bank with over $280 billion in assets. It offers a full suite of consumer deposit and lending services, along with commercial services focused on payments, investment management, capital markets, equipment financing, treasury management, and other common banking services.","26,407","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.9455,1.719,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},24.75,24.77,24.9,24.5501,24.88,-0.13,-0.52,31401.4423,324,24.7792,25.98,24.31,20183.4152904,26.3,903,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},26.425,21263,7761053.8226,0.2,"2025-04-22",[187,188,197,206,215,225,232,242,248,257,266,273,281,289,297,304,312,318,327,334,342,350,356,362,369,376,383,392,401,410,417,424,432,440,450,459,468,473,479,486,491,496,502,508,513,518,526,531,536,543,548,553,559,566,571,576,581,585,589,593,597,602,606,609,615,621,625,630,634,639,643,646,649,652,656,659,663,667,670,674,679,686,690,694,697,700,702,705,711,716,720,725,727,730,735,737,740,745,750,758,764,770,774,781,786,791,798,801,806,810,815,818,822,827,832,837,843,846,850,852,855,858,861,866,872,878,886,892,899,904,906,911,916,921,926,930,936,939,942,945,948,951,954,960,964,969,973,976,981,986,993,998,1001,1007,1010,1012,1016,1021,1025,1029,1031,1034,1037,1040,1043,1048,1052,1054,1057,1060,1064,1070,1077,1083,1089,1094,1100,1103,1109,1113,1118,1121,1124,1126,1130,1133,1136,1141,1145,1148,1152,1156,1161,1165,1169,1173,1176,1178,1182,1187,1192,1196,1201,1204,1207,1211,1214,1220,1223,1226,1230,1232,1234,1236,1238,1241,1243,1247,1249,1251,1254,1257,1259,1262,1264,1266,1271,1277,1279,1282,1284,1289,1291,1293,1295,1299,1301,1306,1312,1315,1320,1323,1325,1327,1329,1331,1334,1337,1340,1344,1347,1350,1354,1359,1363,1367,1370,1374,1379,1385,1389,1393,1398,1402,1407,1412,1418,1422,1424,1427,1430,1434,1436,1438,1440,1445,1448,1450,1452,1456,1462,1464,1466,1471,1473,1476,1479,1481,1483,1486,1490,1493,1495,1498,1502,1508,1512,1514,1516,1518,1522,1524,1527,1530,1535,1538,1541,1543,1547,1549,1551,1554,1556,1558,1561,1564,1569,1573,1579,1582,1584,1586,1588,1591,1596,1599,1601,1603,1605,1607,1610,1613,1617,1620,1623,1628,1633,1638,1642,1645,1649,1652,1655,1658,1661,1664,1667,1669,1672,1674,1677,1681,1683,1686,1688,1692,1695,1700,1704,1706,1711,1713,1717,1723,1725],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":24,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",24.73,24.6469,-0.12,-0.48,36643.814,277,24.7959,{"date":198,"open":199,"high":199,"low":200,"close":71,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",25.15,24.95,-0.07,-0.28,72081.018,944,25.0286,{"date":207,"open":208,"high":209,"low":208,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",25.07,25.2395,-0.11,-0.44,23820.37415,316,25.127,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",25.27,25.04,25.18,-0.09,-0.36,56488.814,392,25.099,{"date":226,"open":217,"high":217,"low":71,"close":217,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.22,0.88,25325.234,299,25.0916,{"date":233,"open":234,"high":235,"low":71,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",25.02,25.11,25.05,-0.02,-0.08,16231.074,209,25.0448,{"date":243,"open":199,"high":199,"low":234,"close":208,"change":238,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",-0.32,13106.074,243,25.0765,{"date":249,"open":250,"high":251,"low":252,"close":199,"change":253,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",25.22,25.2499,25.14,0,40892.474,214,25.1955,{"date":258,"open":259,"high":251,"low":260,"close":199,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",25.06,25.0315,0.09,0.36,11474.525682,221,25.1331,{"date":267,"open":268,"high":268,"low":236,"close":259,"change":117,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",25.2,-0.04,26866.39,240,25.139,{"date":274,"open":275,"high":276,"low":275,"close":208,"change":277,"percent_change":238,"volume":278,"transactions":279,"vwap":280},"2026-09-17",25.03,25.1999,-0.021,26733.074,231,25.1151,{"date":282,"open":234,"high":283,"low":234,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":255,"vwap":288},"2026-09-16",25.29,25.091,0.021,0.08,19128.591,25.1283,{"date":290,"open":291,"high":292,"low":218,"close":208,"change":112,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",25.12,25.13,0.24,46837.6353,317,25.0988,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":117,"percent_change":269,"volume":302,"transactions":271,"vwap":303},"2026-09-14",24.98,25.09,25.01,21685.6353,25.0511,{"date":305,"open":299,"high":306,"low":299,"close":234,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",25.1034,0.04,0.16,9823.074,225,25.0283,{"date":313,"open":292,"high":292,"low":314,"close":299,"change":192,"percent_change":193,"volume":315,"transactions":316,"vwap":317},"2026-09-10",24.92,26901.582,341,24.9854,{"date":319,"open":252,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",25.28,25.1,-0.18,-0.71,12859.326,289,25.2062,{"date":328,"open":329,"high":320,"low":330,"close":320,"change":261,"percent_change":262,"volume":331,"transactions":332,"vwap":333},"2026-09-08",25.19,25.1304,6797.089879,175,25.212,{"date":335,"open":219,"high":251,"low":336,"close":329,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",25.17,0.03,0.12,8735.268,190,25.2063,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":201,"percent_change":202,"volume":347,"transactions":348,"vwap":349},"2026-09-03",25.25,25.0673,25.16,19585.185,183,25.1553,{"date":351,"open":344,"high":344,"low":292,"close":352,"change":337,"percent_change":338,"volume":353,"transactions":354,"vwap":355},"2026-09-02",25.23,15587.6353,163,25.1747,{"date":357,"open":329,"high":358,"low":252,"close":268,"change":253,"percent_change":253,"volume":359,"transactions":360,"vwap":361},"2026-09-01",25.2421,21874.642,349,25.2001,{"date":363,"open":199,"high":344,"low":252,"close":268,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",-0.05,-0.2,22900.985,934,25.2138,{"date":370,"open":371,"high":371,"low":372,"close":344,"change":237,"percent_change":238,"volume":373,"transactions":374,"vwap":375},"2026-08-28",25.36,25.2111,16756.577,198,25.3134,{"date":377,"open":378,"high":378,"low":379,"close":217,"change":380,"percent_change":192,"volume":381,"transactions":255,"vwap":382},"2026-08-27",25.42,25.2328,-0.03,12161.55,25.3192,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":220,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",25.34,25.43,25.3,-0.35,10129.328,206,25.3721,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":269,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",25.45,25.2886,25.39,-0.16,10225.296,239,25.4085,{"date":402,"open":403,"high":394,"low":404,"close":386,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",25.33,25.1118,0.15,0.59,27211.113,272,25.251,{"date":411,"open":412,"high":412,"low":413,"close":320,"change":238,"percent_change":244,"volume":414,"transactions":415,"vwap":416},"2026-08-21",25.37,25.21,16185.074,230,25.2644,{"date":418,"open":419,"high":420,"low":352,"close":371,"change":307,"percent_change":308,"volume":421,"transactions":422,"vwap":423},"2026-08-20",25.32,25.44,15096.8573,227,25.3185,{"date":425,"open":235,"high":420,"low":426,"close":419,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",25.0624,0.23,0.92,49902.5803,454,25.2789,{"date":433,"open":218,"high":434,"low":435,"close":300,"change":436,"percent_change":210,"volume":437,"transactions":438,"vwap":439},"2026-08-18",25.1333,24.99,-0.0264,30757.8573,247,25.0443,{"date":441,"open":442,"high":250,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-17",25.155,25.0515,25.1164,-0.0762,-0.3,10559.6353,192,25.1173,{"date":451,"open":250,"high":452,"low":453,"close":454,"change":455,"percent_change":-6,"volume":456,"transactions":457,"vwap":458},"2026-08-14",25.2201,25.0329,25.1926,-0.0005,5620.804816,129,25.1724,{"date":460,"open":329,"high":352,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",25.085,25.193108,0.0731,0.29,30850.6353,311,25.1569,{"date":469,"open":199,"high":344,"low":291,"close":291,"change":238,"percent_change":244,"volume":470,"transactions":471,"vwap":472},"2026-08-12",13774.5333,168,25.1642,{"date":474,"open":329,"high":475,"low":476,"close":268,"change":307,"percent_change":308,"volume":477,"transactions":415,"vwap":478},"2026-08-11",25.2227,25.1501,8450.2983,25.1779,{"date":480,"open":252,"high":344,"low":481,"close":346,"change":482,"percent_change":307,"volume":483,"transactions":484,"vwap":485},"2026-08-10",25.1001,0.01,21668.643761,369,25.1581,{"date":487,"open":292,"high":219,"low":208,"close":199,"change":286,"percent_change":147,"volume":488,"transactions":489,"vwap":490},"2026-08-07",16852.6263,281,25.1339,{"date":492,"open":199,"high":199,"low":259,"close":208,"change":253,"percent_change":253,"volume":493,"transactions":494,"vwap":495},"2026-08-06",24551.1353,393,25.0952,{"date":497,"open":199,"high":199,"low":498,"close":208,"change":220,"percent_change":221,"volume":499,"transactions":500,"vwap":501},"2026-08-05",25.0582,12815.868,179,25.1079,{"date":503,"open":250,"high":504,"low":321,"close":346,"change":112,"percent_change":293,"volume":505,"transactions":506,"vwap":507},"2026-08-04",25.24,19943.7353,232,25.1496,{"date":509,"open":236,"high":250,"low":218,"close":321,"change":112,"percent_change":293,"volume":510,"transactions":511,"vwap":512},"2026-08-03",13060.762512,205,25.1023,{"date":514,"open":236,"high":199,"low":218,"close":218,"change":117,"percent_change":269,"volume":515,"transactions":516,"vwap":517},"2026-07-31",35197.387,656,25.0736,{"date":519,"open":520,"high":521,"low":200,"close":236,"change":522,"percent_change":184,"volume":523,"transactions":524,"vwap":525},"2026-07-30",24.96,25.0649,0.05,17913.93,282,25.003,{"date":527,"open":300,"high":300,"low":528,"close":71,"change":237,"percent_change":238,"volume":529,"transactions":332,"vwap":530},"2026-07-29",24.991,16680.6353,25.0232,{"date":532,"open":301,"high":208,"low":533,"close":234,"change":380,"percent_change":192,"volume":534,"transactions":264,"vwap":535},"2026-07-28",24.9901,17114.6353,25.024,{"date":537,"open":300,"high":300,"low":299,"close":236,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-27",0.07,0.28,31652.588,226,25.0184,{"date":544,"open":71,"high":218,"low":200,"close":299,"change":237,"percent_change":238,"volume":545,"transactions":546,"vwap":547},"2026-07-24",17282.481,208,24.9878,{"date":549,"open":299,"high":236,"low":299,"close":71,"change":253,"percent_change":253,"volume":550,"transactions":551,"vwap":552},"2026-07-23",18244.074,381,25.0134,{"date":554,"open":435,"high":236,"low":555,"close":71,"change":117,"percent_change":269,"volume":556,"transactions":557,"vwap":558},"2026-07-22",24.91,22589.824,321,24.9661,{"date":560,"open":236,"high":561,"low":562,"close":301,"change":25,"percent_change":26,"volume":563,"transactions":564,"vwap":565},"2026-07-21",25.1698,24.93,20401.024,338,25.0282,{"date":567,"open":520,"high":199,"low":520,"close":252,"change":538,"percent_change":539,"volume":568,"transactions":569,"vwap":570},"2026-07-20",23121.376,819,25.0851,{"date":572,"open":573,"high":208,"low":574,"close":208,"change":538,"percent_change":539,"volume":575,"transactions":9,"vwap":208},"2026-07-17",24.97,24.948,111200,{"date":577,"open":299,"high":578,"low":200,"close":71,"change":579,"percent_change":286,"volume":580,"transactions":9,"vwap":71},"2026-07-16",25.059999,0.02,15100,{"date":582,"open":299,"high":299,"low":583,"close":299,"change":522,"percent_change":184,"volume":584,"transactions":9,"vwap":299},"2026-07-15",24.89,34100,{"date":586,"open":573,"high":587,"low":555,"close":562,"change":269,"percent_change":397,"volume":588,"transactions":9,"vwap":562},"2026-07-14",24.971,16000,{"date":590,"open":435,"high":435,"low":591,"close":573,"change":579,"percent_change":286,"volume":592,"transactions":9,"vwap":573},"2026-07-13",24.86,18000,{"date":594,"open":71,"high":71,"low":595,"close":200,"change":337,"percent_change":338,"volume":596,"transactions":9,"vwap":200},"2026-07-10",24.932,15000,{"date":598,"open":71,"high":71,"low":314,"close":314,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":314},"2026-07-09",-0.06,-0.24,11300,{"date":603,"open":604,"high":604,"low":22,"close":299,"change":482,"percent_change":307,"volume":605,"transactions":9,"vwap":299},"2026-07-08",25.030001,17400,{"date":607,"open":71,"high":301,"low":562,"close":573,"change":237,"percent_change":238,"volume":608,"transactions":9,"vwap":573},"2026-07-07",12800,{"date":610,"open":573,"high":435,"low":611,"close":435,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":435},"2026-07-06",24.81,0.14,0.56,25500,{"date":616,"open":617,"high":618,"low":619,"close":617,"change":237,"percent_change":238,"volume":620,"transactions":9,"vwap":617},"2026-07-02",24.85,24.87,24.65,15600,{"date":622,"open":21,"high":562,"low":21,"close":618,"change":365,"percent_change":623,"volume":624,"transactions":9,"vwap":618},"2026-07-01",-0.8,28400,{"date":626,"open":627,"high":628,"low":627,"close":208,"change":269,"percent_change":397,"volume":629,"transactions":9,"vwap":208},"2026-06-30",25.049999,25.26,117700,{"date":631,"open":292,"high":632,"low":234,"close":235,"change":117,"percent_change":269,"volume":633,"transactions":9,"vwap":235},"2026-06-29",25.149,16900,{"date":635,"open":636,"high":637,"low":578,"close":291,"change":599,"percent_change":600,"volume":638,"transactions":9,"vwap":291},"2026-06-26",25.08,25.229,14200,{"date":640,"open":641,"high":641,"low":208,"close":219,"change":364,"percent_change":365,"volume":642,"transactions":9,"vwap":219},"2026-06-25",25.35,25900,{"date":644,"open":252,"high":641,"low":252,"close":352,"change":117,"percent_change":269,"volume":645,"transactions":9,"vwap":352},"2026-06-24",13200,{"date":647,"open":413,"high":387,"low":292,"close":504,"change":237,"percent_change":238,"volume":648,"transactions":9,"vwap":504},"2026-06-23",24700,{"date":650,"open":300,"high":419,"low":208,"close":628,"change":261,"percent_change":262,"volume":651,"transactions":9,"vwap":628},"2026-06-22",49400,{"date":653,"open":413,"high":628,"low":654,"close":336,"change":337,"percent_change":338,"volume":655,"transactions":9,"vwap":336},"2026-06-18",25.143,13800,{"date":657,"open":346,"high":217,"low":252,"close":252,"change":269,"percent_change":397,"volume":658,"transactions":9,"vwap":252},"2026-06-17",13400,{"date":660,"open":268,"high":250,"low":661,"close":219,"change":579,"percent_change":286,"volume":662,"transactions":9,"vwap":219},"2026-06-16",25.117,15900,{"date":664,"open":235,"high":344,"low":665,"close":346,"change":522,"percent_change":184,"volume":666,"transactions":9,"vwap":346},"2026-06-15",25.070999,8900,{"date":668,"open":208,"high":268,"low":208,"close":235,"change":237,"percent_change":238,"volume":669,"transactions":9,"vwap":235},"2026-06-12",8200,{"date":671,"open":219,"high":413,"low":672,"close":292,"change":579,"percent_change":286,"volume":673,"transactions":9,"vwap":292},"2026-06-11",25.040001,36300,{"date":675,"open":344,"high":344,"low":235,"close":235,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":235},"2026-06-10",-0.085,-0.34,7000,{"date":680,"open":283,"high":681,"low":682,"close":683,"change":684,"percent_change":112,"volume":685,"transactions":9,"vwap":683},"2026-06-09",25.296,25.177,25.195,0.015,5500,{"date":687,"open":199,"high":688,"low":199,"close":219,"change":117,"percent_change":269,"volume":689,"transactions":9,"vwap":219},"2026-06-08",25.283,8500,{"date":691,"open":199,"high":692,"low":199,"close":329,"change":522,"percent_change":184,"volume":693,"transactions":9,"vwap":329},"2026-06-05",25.31,11700,{"date":695,"open":291,"high":692,"low":321,"close":252,"change":522,"percent_change":184,"volume":696,"transactions":9,"vwap":252},"2026-06-04",13900,{"date":698,"open":413,"high":413,"low":627,"close":300,"change":599,"percent_change":600,"volume":699,"transactions":9,"vwap":300},"2026-06-03",7700,{"date":701,"open":217,"high":217,"low":208,"close":199,"change":269,"percent_change":397,"volume":693,"transactions":9,"vwap":199},"2026-06-02",{"date":703,"open":252,"high":352,"low":291,"close":329,"change":112,"percent_change":293,"volume":704,"transactions":9,"vwap":329},"2026-06-01",12500,{"date":706,"open":412,"high":707,"low":292,"close":292,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":292},"2026-05-29",25.4,-0.27,-1.06,27900,{"date":712,"open":283,"high":707,"low":268,"close":707,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":707},"2026-05-28",0.11,0.43,21600,{"date":717,"open":217,"high":707,"low":199,"close":283,"change":718,"percent_change":719,"volume":580,"transactions":9,"vwap":283},"2026-05-27",0.173,0.69,{"date":721,"open":352,"high":344,"low":722,"close":661,"change":723,"percent_change":538,"volume":724,"transactions":9,"vwap":661},"2026-05-26",25.084,0.017,12400,{"date":726,"open":346,"high":219,"low":71,"close":321,"change":538,"percent_change":539,"volume":696,"transactions":9,"vwap":321},"2026-05-22",{"date":728,"open":250,"high":250,"low":301,"close":604,"change":210,"percent_change":211,"volume":729,"transactions":9,"vwap":604},"2026-05-21",17300,{"date":731,"open":292,"high":219,"low":301,"close":252,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":252},"2026-05-20",0.13,0.52,19000,{"date":736,"open":344,"high":344,"low":71,"close":301,"change":322,"percent_change":323,"volume":605,"transactions":9,"vwap":301},"2026-05-19",{"date":738,"open":412,"high":412,"low":252,"close":329,"change":269,"percent_change":397,"volume":739,"transactions":9,"vwap":329},"2026-05-18",12200,{"date":741,"open":403,"high":403,"low":219,"close":352,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":352},"2026-05-15",-0.175,-0.69,14300,{"date":746,"open":386,"high":747,"low":403,"close":748,"change":364,"percent_change":365,"volume":749,"transactions":9,"vwap":748},"2026-05-14",25.5,25.405,26300,{"date":751,"open":752,"high":753,"low":394,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-13",25.54,25.584,25.455,-0.165,-0.64,16300,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":337,"percent_change":338,"volume":763,"transactions":9,"vwap":761},"2026-05-12",25.58,25.62,25.475,12700,{"date":765,"open":747,"high":766,"low":767,"close":768,"change":261,"percent_change":157,"volume":769,"transactions":9,"vwap":768},"2026-05-11",25.61,25.48,25.59,18600,{"date":771,"open":747,"high":747,"low":412,"close":747,"change":338,"percent_change":772,"volume":773,"transactions":9,"vwap":747},"2026-05-08",0.47,14900,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":238,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-05-07",25.49,25.502,25.38,-0.31,13100,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":253,"percent_change":253,"volume":696,"transactions":9,"vwap":785},"2026-05-06",25.55,25.63,25.46,{"date":787,"open":783,"high":788,"low":785,"close":785,"change":789,"percent_change":-6,"volume":790,"transactions":9,"vwap":785},"2026-05-05",25.57,-0.001,17000,{"date":792,"open":752,"high":793,"low":794,"close":795,"change":796,"percent_change":388,"volume":797,"transactions":9,"vwap":795},"2026-05-04",25.6,25.41,25.461,-0.089,10100,{"date":799,"open":793,"high":793,"low":777,"close":783,"change":364,"percent_change":365,"volume":800,"transactions":9,"vwap":783},"2026-05-01",6500,{"date":802,"open":803,"high":793,"low":707,"close":793,"change":732,"percent_change":804,"volume":805,"transactions":9,"vwap":793},"2026-04-30",25.53,0.51,19800,{"date":807,"open":752,"high":783,"low":707,"close":808,"change":117,"percent_change":269,"volume":809,"transactions":9,"vwap":808},"2026-04-29",25.47,9600,{"date":811,"open":812,"high":812,"low":813,"close":767,"change":364,"percent_change":365,"volume":814,"transactions":9,"vwap":767},"2026-04-28",25.56,25.385,6400,{"date":816,"open":788,"high":793,"low":394,"close":803,"change":112,"percent_change":293,"volume":817,"transactions":9,"vwap":803},"2026-04-27",11500,{"date":819,"open":420,"high":788,"low":820,"close":808,"change":238,"percent_change":779,"volume":821,"transactions":9,"vwap":808},"2026-04-24",25.386,11800,{"date":823,"open":803,"high":793,"low":707,"close":783,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":783},"2026-04-23",0.077,0.3,10600,{"date":828,"open":783,"high":783,"low":387,"close":829,"change":830,"percent_change":732,"volume":831,"transactions":9,"vwap":829},"2026-04-22",25.473,0.033,17200,{"date":833,"open":760,"high":760,"low":412,"close":420,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":420},"2026-04-21",-0.075,-0.29,7400,{"date":838,"open":785,"high":839,"low":412,"close":840,"change":841,"percent_change":842,"volume":669,"transactions":9,"vwap":840},"2026-04-20",25.585,25.515,0.025,0.1,{"date":844,"open":812,"high":845,"low":412,"close":776,"change":538,"percent_change":539,"volume":605,"transactions":9,"vwap":776},"2026-04-17",25.65,{"date":847,"open":812,"high":812,"low":378,"close":378,"change":192,"percent_change":848,"volume":849,"transactions":9,"vwap":378},"2026-04-16",-0.47,10400,{"date":851,"open":768,"high":768,"low":394,"close":752,"change":380,"percent_change":192,"volume":645,"transactions":9,"vwap":752},"2026-04-15",{"date":853,"open":707,"high":788,"low":403,"close":788,"change":539,"percent_change":854,"volume":596,"transactions":9,"vwap":788},"2026-04-14",1.11,{"date":856,"open":692,"high":396,"low":344,"close":283,"change":237,"percent_change":238,"volume":857,"transactions":9,"vwap":283},"2026-04-13",10300,{"date":859,"open":235,"high":707,"low":435,"close":692,"change":427,"percent_change":428,"volume":860,"transactions":9,"vwap":692},"2026-04-10",48300,{"date":862,"open":562,"high":636,"low":863,"close":636,"change":293,"percent_change":864,"volume":865,"transactions":9,"vwap":636},"2026-04-09",24.735,0.97,33900,{"date":867,"open":868,"high":435,"low":869,"close":870,"change":713,"percent_change":871,"volume":790,"transactions":9,"vwap":870},"2026-04-08",24.83,24.8,24.84,0.44,{"date":873,"open":874,"high":875,"low":876,"close":190,"change":538,"percent_change":539,"volume":877,"transactions":9,"vwap":190},"2026-04-07",24.57,24.76,24.52,35300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":308,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-04-06",24.5,24.72,24.48,24.66,0.65,31000,{"date":887,"open":888,"high":889,"low":31,"close":880,"change":890,"percent_change":269,"volume":891,"transactions":9,"vwap":880},"2026-04-02",24.4,24.601,-0.009,26200,{"date":893,"open":894,"high":583,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-01",24.36,24.509,-0.101,-0.41,61300,{"date":900,"open":252,"high":628,"low":901,"close":901,"change":26,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-03-31",24.61,-2.07,175800,{"date":905,"open":199,"high":320,"low":292,"close":292,"change":364,"percent_change":365,"volume":763,"transactions":9,"vwap":292},"2026-03-30",{"date":907,"open":292,"high":413,"low":292,"close":219,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":219},"2026-03-27",0.045,0.18,13300,{"date":912,"open":321,"high":336,"low":321,"close":913,"change":914,"percent_change":897,"volume":915,"transactions":9,"vwap":913},"2026-03-26",25.135,-0.104,10900,{"date":917,"open":371,"high":371,"low":235,"close":918,"change":919,"percent_change":228,"volume":920,"transactions":9,"vwap":918},"2026-03-25",25.239,0.219,8100,{"date":922,"open":235,"high":344,"low":299,"close":234,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":234},"2026-03-24",-0.17,-0.67,12300,{"date":927,"open":234,"high":320,"low":234,"close":329,"change":772,"percent_change":928,"volume":929,"transactions":9,"vwap":329},"2026-03-23",1.9,30900,{"date":931,"open":235,"high":235,"low":932,"close":881,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":881},"2026-03-20",24.642,-0.26,-1.04,46600,{"date":937,"open":672,"high":217,"low":22,"close":299,"change":201,"percent_change":202,"volume":938,"transactions":9,"vwap":299},"2026-03-19",39700,{"date":940,"open":291,"high":504,"low":234,"close":627,"change":201,"percent_change":202,"volume":941,"transactions":9,"vwap":627},"2026-03-18",18500,{"date":943,"open":199,"high":250,"low":672,"close":291,"change":482,"percent_change":307,"volume":944,"transactions":9,"vwap":291},"2026-03-17",34600,{"date":946,"open":292,"high":387,"low":672,"close":235,"change":253,"percent_change":253,"volume":947,"transactions":9,"vwap":235},"2026-03-16",19300,{"date":949,"open":250,"high":387,"low":235,"close":235,"change":364,"percent_change":365,"volume":950,"transactions":9,"vwap":235},"2026-03-13",18700,{"date":952,"open":199,"high":344,"low":578,"close":346,"change":307,"percent_change":308,"volume":953,"transactions":9,"vwap":346},"2026-03-12",20600,{"date":955,"open":378,"high":956,"low":321,"close":291,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":291},"2026-03-11",25.469,-0.15,-0.59,16100,{"date":961,"open":692,"high":962,"low":344,"close":217,"change":253,"percent_change":253,"volume":963,"transactions":9,"vwap":217},"2026-03-10",25.498,18100,{"date":965,"open":785,"high":785,"low":217,"close":217,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":217},"2026-03-09",-0.14,-0.55,14700,{"date":970,"open":971,"high":971,"low":794,"close":794,"change":269,"percent_change":397,"volume":972,"transactions":9,"vwap":794},"2026-03-06",25.465,15700,{"date":974,"open":788,"high":975,"low":394,"close":394,"change":192,"percent_change":848,"volume":580,"transactions":9,"vwap":394},"2026-03-05",25.639,{"date":977,"open":978,"high":978,"low":803,"close":788,"change":966,"percent_change":979,"volume":980,"transactions":9,"vwap":788},"2026-03-04",25.72,-0.54,36500,{"date":982,"open":768,"high":983,"low":984,"close":983,"change":538,"percent_change":985,"volume":704,"transactions":9,"vwap":983},"2026-03-03",25.71,25.548,0.27,{"date":987,"open":793,"high":988,"low":989,"close":990,"change":599,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-02",25.687,25.527,25.64,-0.23,7800,{"date":994,"open":747,"high":995,"low":778,"close":995,"change":996,"percent_change":164,"volume":997,"transactions":9,"vwap":995},"2026-02-27",25.7,0.19,59100,{"date":999,"open":766,"high":990,"low":394,"close":1000,"change":117,"percent_change":269,"volume":693,"transactions":9,"vwap":1000},"2026-02-26",25.51,{"date":1002,"open":1003,"high":1004,"low":1000,"close":1005,"change":599,"percent_change":991,"volume":1006,"transactions":9,"vwap":1005},"2026-02-25",25.66,25.67,25.52,11900,{"date":1008,"open":1003,"high":1003,"low":1009,"close":760,"change":269,"percent_change":397,"volume":925,"transactions":9,"vwap":760},"2026-02-24",25.501,{"date":1011,"open":845,"high":995,"low":783,"close":761,"change":380,"percent_change":192,"volume":662,"transactions":9,"vwap":761},"2026-02-23",{"date":1013,"open":1004,"high":1004,"low":1014,"close":845,"change":482,"percent_change":307,"volume":1015,"transactions":9,"vwap":845},"2026-02-20",25.535,12600,{"date":1017,"open":990,"high":1018,"low":752,"close":990,"change":286,"percent_change":1019,"volume":1020,"transactions":9,"vwap":990},"2026-02-19",25.69,0.31,9000,{"date":1022,"open":793,"high":1023,"low":747,"close":812,"change":482,"percent_change":307,"volume":1024,"transactions":9,"vwap":812},"2026-02-18",25.674,9200,{"date":1026,"open":783,"high":793,"low":794,"close":783,"change":842,"percent_change":1027,"volume":1028,"transactions":9,"vwap":783},"2026-02-17",0.39,21200,{"date":1030,"open":803,"high":793,"low":378,"close":394,"change":112,"percent_change":293,"volume":968,"transactions":9,"vwap":394},"2026-02-13",{"date":1032,"open":378,"high":1005,"low":778,"close":396,"change":237,"percent_change":238,"volume":1033,"transactions":9,"vwap":396},"2026-02-12",18300,{"date":1035,"open":767,"high":747,"low":707,"close":794,"change":269,"percent_change":397,"volume":1036,"transactions":9,"vwap":794},"2026-02-11",10800,{"date":1038,"open":394,"high":808,"low":387,"close":394,"change":522,"percent_change":184,"volume":1039,"transactions":9,"vwap":394},"2026-02-10",8800,{"date":1041,"open":283,"high":767,"low":504,"close":707,"change":405,"percent_change":406,"volume":1042,"transactions":9,"vwap":707},"2026-02-09",27700,{"date":1044,"open":396,"high":707,"low":352,"close":344,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":344},"2026-02-06",-0.1,-0.39,50600,{"date":1049,"open":387,"high":1050,"low":628,"close":641,"change":337,"percent_change":338,"volume":1051,"transactions":9,"vwap":641},"2026-02-05",25.409,22300,{"date":1053,"open":385,"high":396,"low":352,"close":419,"change":237,"percent_change":238,"volume":910,"transactions":9,"vwap":419},"2026-02-04",{"date":1055,"open":767,"high":783,"low":268,"close":385,"change":1045,"percent_change":1046,"volume":1056,"transactions":9,"vwap":385},"2026-02-03",39100,{"date":1058,"open":386,"high":845,"low":386,"close":420,"change":261,"percent_change":262,"volume":1059,"transactions":9,"vwap":420},"2026-02-02",9500,{"date":1061,"open":776,"high":1062,"low":283,"close":641,"change":923,"percent_change":924,"volume":1063,"transactions":9,"vwap":641},"2026-01-30",25.549,59000,{"date":1065,"open":1066,"high":1066,"low":767,"close":1005,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1005},"2026-01-29",25.88,-0.239,-0.93,25700,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":849,"transactions":9,"vwap":1074},"2026-01-28",25.89,25.74,25.759,-0.111,-0.43,{"date":1078,"open":1079,"high":1072,"low":1080,"close":1081,"change":261,"percent_change":157,"volume":1082,"transactions":9,"vwap":1081},"2026-01-27",25.86,25.76,25.87,7600,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":676,"percent_change":1088,"volume":826,"transactions":9,"vwap":1087},"2026-01-26",25.9,25.77,25.78,-0.33,{"date":1090,"open":1080,"high":1072,"low":1073,"close":1091,"change":1092,"percent_change":1093,"volume":638,"transactions":9,"vwap":1091},"2026-01-23",25.865,0.095,0.37,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1086,"change":237,"percent_change":238,"volume":1099,"transactions":9,"vwap":1086},"2026-01-22",25.79,25.796,25.73,12900,{"date":1101,"open":1096,"high":1102,"low":784,"close":1096,"change":286,"percent_change":1019,"volume":608,"transactions":9,"vwap":1096},"2026-01-21",25.8,{"date":1104,"open":1105,"high":1105,"low":1106,"close":983,"change":923,"percent_change":1107,"volume":1108,"transactions":9,"vwap":983},"2026-01-20",25.81,25.543,-0.66,17900,{"date":1110,"open":983,"high":1066,"low":1004,"close":1066,"change":1111,"percent_change":142,"volume":1112,"transactions":9,"vwap":1066},"2026-01-16",0.17,27600,{"date":1114,"open":1005,"high":978,"low":1115,"close":983,"change":1116,"percent_change":94,"volume":1117,"transactions":9,"vwap":983},"2026-01-15",25.382,0.26,41400,{"date":1119,"open":385,"high":394,"low":217,"close":394,"change":338,"percent_change":772,"volume":1120,"transactions":9,"vwap":394},"2026-01-14",20500,{"date":1122,"open":412,"high":785,"low":250,"close":403,"change":522,"percent_change":184,"volume":1123,"transactions":9,"vwap":403},"2026-01-13",15300,{"date":1125,"open":692,"high":394,"low":320,"close":320,"change":380,"percent_change":192,"volume":724,"transactions":9,"vwap":320},"2026-01-12",{"date":1127,"open":641,"high":1128,"low":320,"close":692,"change":364,"percent_change":365,"volume":1129,"transactions":9,"vwap":692},"2026-01-09",25.389,22900,{"date":1131,"open":767,"high":776,"low":641,"close":371,"change":579,"percent_change":286,"volume":1132,"transactions":9,"vwap":371},"2026-01-08",10000,{"date":1134,"open":767,"high":747,"low":217,"close":385,"change":1135,"percent_change":1045,"volume":1108,"transactions":9,"vwap":385},"2026-01-07",-0.025,{"date":1137,"open":767,"high":767,"low":628,"close":1138,"change":1139,"percent_change":1140,"volume":715,"transactions":9,"vwap":1138},"2026-01-06",25.365,0.085,0.34,{"date":1142,"open":419,"high":1143,"low":504,"close":320,"change":599,"percent_change":600,"volume":1144,"transactions":9,"vwap":320},"2026-01-05",25.499,19500,{"date":1146,"open":217,"high":378,"low":1147,"close":385,"change":364,"percent_change":365,"volume":757,"transactions":9,"vwap":385},"2026-01-02",25.262,{"date":1149,"open":268,"high":396,"low":291,"close":396,"change":1150,"percent_change":623,"volume":1151,"transactions":9,"vwap":396},"2025-12-31",-0.205,48200,{"date":1153,"open":783,"high":845,"low":783,"close":1154,"change":1139,"percent_change":1155,"volume":608,"transactions":9,"vwap":1154},"2025-12-30",25.595,0.33,{"date":1157,"open":1000,"high":990,"low":1000,"close":1000,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1000},"2025-12-29",-0.065,-0.25,5100,{"date":1162,"open":995,"high":995,"low":747,"close":1163,"change":1164,"percent_change":579,"volume":678,"transactions":9,"vwap":1163},"2025-12-26",25.575,0.005,{"date":1166,"open":386,"high":788,"low":386,"close":788,"change":612,"percent_change":1167,"volume":1168,"transactions":9,"vwap":788},"2025-12-24",0.55,13000,{"date":1170,"open":1102,"high":1102,"low":641,"close":386,"change":933,"percent_change":1171,"volume":1172,"transactions":9,"vwap":386},"2025-12-23",-1.01,29300,{"date":1174,"open":978,"high":1102,"low":1004,"close":1018,"change":237,"percent_change":238,"volume":1175,"transactions":9,"vwap":1018},"2025-12-22",11100,{"date":1177,"open":1073,"high":30,"low":845,"close":983,"change":237,"percent_change":238,"volume":608,"transactions":9,"vwap":983},"2025-12-19",{"date":1179,"open":1073,"high":1180,"low":761,"close":1098,"change":538,"percent_change":985,"volume":1181,"transactions":9,"vwap":1098},"2025-12-18",25.97,17100,{"date":1183,"open":1184,"high":1184,"low":1003,"close":1003,"change":397,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1003},"2025-12-17",25.82,-0.62,9800,{"date":1188,"open":1189,"high":1190,"low":978,"close":1184,"change":842,"percent_change":1027,"volume":1191,"transactions":9,"vwap":1184},"2025-12-16",25.75,25.84,10700,{"date":1193,"open":1190,"high":1194,"low":793,"close":978,"change":1195,"percent_change":237,"volume":744,"transactions":9,"vwap":978},"2025-12-15",25.85,-0.005,{"date":1197,"open":995,"high":1198,"low":1199,"close":1200,"change":1164,"percent_change":579,"volume":596,"transactions":9,"vwap":1200},"2025-12-12",25.781,25.545,25.725,{"date":1202,"open":1073,"high":1073,"low":990,"close":978,"change":482,"percent_change":307,"volume":1203,"transactions":9,"vwap":978},"2025-12-11",9900,{"date":1205,"open":1004,"high":983,"low":1005,"close":983,"change":909,"percent_change":1206,"volume":920,"transactions":9,"vwap":983},"2025-12-10",0.71,{"date":1208,"open":784,"high":1209,"low":1000,"close":803,"change":220,"percent_change":388,"volume":1210,"transactions":9,"vwap":803},"2025-12-09",25.665,11200,{"date":1212,"open":1086,"high":1086,"low":1005,"close":761,"change":1135,"percent_change":1045,"volume":1213,"transactions":9,"vwap":761},"2025-12-08",14800,{"date":1215,"open":1087,"high":1216,"low":793,"close":1217,"change":1218,"percent_change":1219,"volume":638,"transactions":9,"vwap":1217},"2025-12-05",25.95,25.645,-0.145,-0.56,{"date":1221,"open":1096,"high":1194,"low":761,"close":1096,"change":522,"percent_change":996,"volume":1222,"transactions":9,"vwap":1096},"2025-12-04",10200,{"date":1224,"open":1190,"high":1079,"low":768,"close":1073,"change":117,"percent_change":269,"volume":1225,"transactions":9,"vwap":1073},"2025-12-03",15800,{"date":1227,"open":1184,"high":1184,"low":1228,"close":1189,"change":522,"percent_change":996,"volume":1229,"transactions":9,"vwap":1189},"2025-12-02",25.656,5900,{"date":1231,"open":1004,"high":1102,"low":788,"close":995,"change":1045,"percent_change":1046,"volume":797,"transactions":9,"vwap":995},"2025-12-01",{"date":1233,"open":1184,"high":1184,"low":760,"close":1102,"change":253,"percent_change":253,"volume":1006,"transactions":9,"vwap":1102},"2025-11-28",{"date":1235,"open":1080,"high":1102,"low":760,"close":1102,"change":522,"percent_change":996,"volume":1203,"transactions":9,"vwap":1102},"2025-11-26",{"date":1237,"open":1073,"high":1189,"low":793,"close":1189,"change":732,"percent_change":804,"volume":857,"transactions":9,"vwap":1189},"2025-11-25",{"date":1239,"open":766,"high":995,"low":1240,"close":761,"change":286,"percent_change":1019,"volume":1015,"transactions":9,"vwap":761},"2025-11-24",25.416,{"date":1242,"open":747,"high":793,"low":413,"close":752,"change":112,"percent_change":293,"volume":696,"transactions":9,"vwap":752},"2025-11-21",{"date":1244,"open":394,"high":1005,"low":1245,"close":767,"change":522,"percent_change":184,"volume":1246,"transactions":9,"vwap":767},"2025-11-20",25.225,29000,{"date":1248,"open":776,"high":803,"low":344,"close":386,"change":261,"percent_change":262,"volume":638,"transactions":9,"vwap":386},"2025-11-19",{"date":1250,"open":217,"high":371,"low":346,"close":385,"change":538,"percent_change":539,"volume":972,"transactions":9,"vwap":385},"2025-11-18",{"date":1252,"open":641,"high":707,"low":578,"close":217,"change":237,"percent_change":238,"volume":1253,"transactions":9,"vwap":217},"2025-11-17",25300,{"date":1255,"open":707,"high":707,"low":320,"close":283,"change":220,"percent_change":388,"volume":1256,"transactions":9,"vwap":283},"2025-11-14",17500,{"date":1258,"open":1000,"high":1000,"low":320,"close":778,"change":1045,"percent_change":1046,"volume":704,"transactions":9,"vwap":778},"2025-11-13",{"date":1260,"open":767,"high":1000,"low":794,"close":767,"change":579,"percent_change":286,"volume":1261,"transactions":9,"vwap":767},"2025-11-12",8600,{"date":1263,"open":747,"high":761,"low":707,"close":785,"change":522,"percent_change":184,"volume":1261,"transactions":9,"vwap":785},"2025-11-11",{"date":1265,"open":707,"high":793,"low":692,"close":794,"change":842,"percent_change":132,"volume":662,"transactions":9,"vwap":794},"2025-11-10",{"date":1267,"open":707,"high":1268,"low":283,"close":692,"change":1269,"percent_change":221,"volume":1270,"transactions":9,"vwap":692},"2025-11-07",25.437,-0.092,27200,{"date":1272,"open":776,"high":1273,"low":778,"close":1274,"change":1275,"percent_change":779,"volume":1276,"transactions":9,"vwap":1274},"2025-11-06",25.604,25.402,-0.078,12000,{"date":1278,"open":396,"high":812,"low":641,"close":767,"change":380,"percent_change":192,"volume":734,"transactions":9,"vwap":767},"2025-11-05",{"date":1280,"open":641,"high":761,"low":641,"close":1000,"change":380,"percent_change":192,"volume":1281,"transactions":9,"vwap":1000},"2025-11-04",15200,{"date":1283,"open":747,"high":752,"low":641,"close":752,"change":966,"percent_change":967,"volume":1099,"transactions":9,"vwap":752},"2025-11-03",{"date":1285,"open":752,"high":1286,"low":419,"close":1286,"change":1111,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-10-31",25.68,0.67,41300,{"date":1290,"open":812,"high":812,"low":707,"close":1000,"change":522,"percent_change":184,"volume":925,"transactions":9,"vwap":1000},"2025-10-30",{"date":1292,"open":752,"high":788,"low":707,"close":785,"change":238,"percent_change":779,"volume":1225,"transactions":9,"vwap":785},"2025-10-29",{"date":1294,"open":784,"high":784,"low":386,"close":752,"change":732,"percent_change":804,"volume":817,"transactions":9,"vwap":752},"2025-10-28",{"date":1296,"open":1004,"high":1004,"low":1297,"close":794,"change":337,"percent_change":338,"volume":1298,"transactions":9,"vwap":794},"2025-10-27",25.333,19900,{"date":1300,"open":752,"high":783,"low":385,"close":778,"change":599,"percent_change":600,"volume":658,"transactions":9,"vwap":778},"2025-10-24",{"date":1302,"open":747,"high":1303,"low":385,"close":420,"change":1304,"percent_change":842,"volume":1305,"transactions":9,"vwap":420},"2025-10-23",25.605,0.026,9400,{"date":1307,"open":1096,"high":1096,"low":320,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2025-10-22",25.414,-0.286,-1.11,20700,{"date":1313,"open":983,"high":1102,"low":995,"close":995,"change":337,"percent_change":338,"volume":1314,"transactions":9,"vwap":995},"2025-10-21",33300,{"date":1316,"open":776,"high":1317,"low":641,"close":1004,"change":1318,"percent_change":1319,"volume":1051,"transactions":9,"vwap":1004},"2025-10-20",25.694,0.42,1.66,{"date":1321,"open":788,"high":788,"low":250,"close":344,"change":322,"percent_change":323,"volume":1322,"transactions":9,"vwap":344},"2025-10-17",36700,{"date":1324,"open":1018,"high":1018,"low":396,"close":386,"change":238,"percent_change":779,"volume":1123,"transactions":9,"vwap":386},"2025-10-16",{"date":1326,"open":983,"high":983,"low":794,"close":1000,"change":192,"percent_change":848,"volume":797,"transactions":9,"vwap":1000},"2025-10-15",{"date":1328,"open":788,"high":990,"low":785,"close":784,"change":112,"percent_change":427,"volume":1059,"transactions":9,"vwap":784},"2025-10-14",{"date":1330,"open":845,"high":845,"low":371,"close":788,"change":538,"percent_change":985,"volume":821,"transactions":9,"vwap":788},"2025-10-13",{"date":1332,"open":803,"high":990,"low":371,"close":747,"change":307,"percent_change":308,"volume":1333,"transactions":9,"vwap":747},"2025-10-10",22800,{"date":1335,"open":767,"high":747,"low":371,"close":785,"change":522,"percent_change":184,"volume":1336,"transactions":9,"vwap":785},"2025-10-09",23000,{"date":1338,"open":776,"high":776,"low":1339,"close":794,"change":599,"percent_change":600,"volume":1036,"transactions":9,"vwap":794},"2025-10-08",25.374,{"date":1341,"open":394,"high":808,"low":1342,"close":808,"change":286,"percent_change":147,"volume":1343,"transactions":9,"vwap":808},"2025-10-07",25.348,24800,{"date":1345,"open":352,"high":378,"low":352,"close":396,"change":307,"percent_change":308,"volume":1346,"transactions":9,"vwap":396},"2025-10-06",9300,{"date":1348,"open":403,"high":1349,"low":320,"close":641,"change":337,"percent_change":338,"volume":1099,"transactions":9,"vwap":641},"2025-10-03",25.429,{"date":1351,"open":396,"high":1352,"low":387,"close":419,"change":238,"percent_change":779,"volume":1353,"transactions":9,"vwap":419},"2025-10-02",25.436,13500,{"date":1355,"open":283,"high":394,"low":1356,"close":707,"change":397,"percent_change":1357,"volume":1358,"transactions":9,"vwap":707},"2025-10-01",25.243,-0.63,22400,{"date":1360,"open":1184,"high":1184,"low":1005,"close":812,"change":991,"percent_change":1361,"volume":1362,"transactions":9,"vwap":812},"2025-09-30",-0.89,75500,{"date":1364,"open":1086,"high":1365,"low":1086,"close":1096,"change":337,"percent_change":338,"volume":1366,"transactions":9,"vwap":1096},"2025-09-29",25.846,8700,{"date":1368,"open":1286,"high":1072,"low":1286,"close":1080,"change":286,"percent_change":1019,"volume":1369,"transactions":9,"vwap":1080},"2025-09-26",11600,{"date":1371,"open":1072,"high":1372,"low":1373,"close":1286,"change":192,"percent_change":848,"volume":1069,"transactions":9,"vwap":1286},"2025-09-25",25.945,25.619,{"date":1375,"open":1376,"high":1376,"low":1073,"close":1102,"change":1377,"percent_change":1378,"volume":696,"transactions":9,"vwap":1102},"2025-09-24",25.99,-0.19,-0.73,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1376,"change":599,"percent_change":991,"volume":1384,"transactions":9,"vwap":1376},"2025-09-23",26.08,26.09,25.834,24300,{"date":1386,"open":1387,"high":1387,"low":1194,"close":1388,"change":842,"percent_change":1027,"volume":739,"transactions":9,"vwap":1388},"2025-09-22",26.1,26.049999,{"date":1390,"open":1391,"high":1391,"low":1194,"close":1216,"change":269,"percent_change":957,"volume":1392,"transactions":9,"vwap":1216},"2025-09-19",26.18,9100,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1376,"change":966,"percent_change":979,"volume":1397,"transactions":9,"vwap":1376},"2025-09-18",26.19,25.951,19600,{"date":1399,"open":1400,"high":1400,"low":1388,"close":1401,"change":117,"percent_change":269,"volume":1186,"transactions":9,"vwap":1401},"2025-09-17",26.15,26.13,{"date":1403,"open":1404,"high":1395,"low":1405,"close":1406,"change":579,"percent_change":286,"volume":947,"transactions":9,"vwap":1406},"2025-09-16",26.17,26.030001,26.14,{"date":1408,"open":1404,"high":1404,"low":1409,"close":1410,"change":117,"percent_change":269,"volume":1411,"transactions":9,"vwap":1410},"2025-09-15",26,26.12,5400,{"date":1413,"open":1391,"high":1414,"low":1415,"close":1401,"change":338,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1401},"2025-09-12",26.21,26.017,0.46,34300,{"date":1419,"open":1420,"high":1404,"low":30,"close":1421,"change":253,"percent_change":253,"volume":739,"transactions":9,"vwap":1421},"2025-09-11",26.02,26.01,{"date":1423,"open":1180,"high":1382,"low":1102,"close":1421,"change":286,"percent_change":1019,"volume":1229,"transactions":9,"vwap":1421},"2025-09-10",{"date":1425,"open":1105,"high":30,"low":1105,"close":1426,"change":842,"percent_change":1027,"volume":1020,"transactions":9,"vwap":1426},"2025-09-09",25.93,{"date":1428,"open":1190,"high":30,"low":1105,"close":1429,"change":117,"percent_change":269,"volume":790,"transactions":9,"vwap":1429},"2025-09-08",25.83,{"date":1431,"open":845,"high":1432,"low":793,"close":1190,"change":1019,"percent_change":1433,"volume":1336,"transactions":9,"vwap":1190},"2025-09-05",25.96,1.21,{"date":1435,"open":394,"high":990,"low":778,"close":803,"change":842,"percent_change":1027,"volume":1397,"transactions":9,"vwap":803},"2025-09-04",{"date":1437,"open":776,"high":803,"low":419,"close":386,"change":253,"percent_change":253,"volume":1006,"transactions":9,"vwap":386},"2025-09-03",{"date":1439,"open":320,"high":747,"low":268,"close":386,"change":713,"percent_change":714,"volume":769,"transactions":9,"vwap":386},"2025-09-02",{"date":1441,"open":1073,"high":1442,"low":413,"close":419,"change":991,"percent_change":1443,"volume":1444,"transactions":9,"vwap":419},"2025-08-29",25.761,-0.9,86100,{"date":1446,"open":1190,"high":1190,"low":803,"close":783,"change":322,"percent_change":1447,"volume":715,"transactions":9,"vwap":783},"2025-08-28",-0.7,{"date":1449,"open":1194,"high":1194,"low":793,"close":1098,"change":307,"percent_change":308,"volume":1261,"transactions":9,"vwap":1098},"2025-08-27",{"date":1451,"open":1180,"high":1180,"low":1003,"close":1018,"change":923,"percent_change":1107,"volume":1024,"transactions":9,"vwap":1018},"2025-08-26",{"date":1453,"open":1381,"high":181,"low":983,"close":1079,"change":365,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1079},"2025-08-25",-0.77,23700,{"date":1457,"open":1458,"high":1406,"low":1085,"close":1459,"change":293,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-08-22",25.92,26.059999,0.93,7200,{"date":1463,"open":30,"high":30,"low":1080,"close":1184,"change":397,"percent_change":1185,"volume":580,"transactions":9,"vwap":1184},"2025-08-21",{"date":1465,"open":1432,"high":30,"low":1194,"close":30,"change":286,"percent_change":1019,"volume":809,"transactions":9,"vwap":30},"2025-08-20",{"date":1467,"open":1080,"high":1468,"low":983,"close":1085,"change":405,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1085},"2025-08-19",25.91,0.58,16200,{"date":1472,"open":978,"high":1080,"low":1003,"close":1189,"change":112,"percent_change":427,"volume":773,"transactions":9,"vwap":1189},"2025-08-18",{"date":1474,"open":845,"high":1475,"low":793,"close":1018,"change":338,"percent_change":772,"volume":696,"transactions":9,"vwap":1018},"2025-08-15",25.735,{"date":1477,"open":845,"high":845,"low":386,"close":788,"change":238,"percent_change":779,"volume":1478,"transactions":9,"vwap":788},"2025-08-14",6700,{"date":1480,"open":1286,"high":1286,"low":1005,"close":845,"change":732,"percent_change":804,"volume":704,"transactions":9,"vwap":845},"2025-08-13",{"date":1482,"open":793,"high":995,"low":1005,"close":1005,"change":253,"percent_change":253,"volume":669,"transactions":9,"vwap":1005},"2025-08-12",{"date":1484,"open":784,"high":784,"low":776,"close":1005,"change":210,"percent_change":1076,"volume":1485,"transactions":9,"vwap":1005},"2025-08-11",6000,{"date":1487,"open":768,"high":784,"low":1488,"close":784,"change":227,"percent_change":1489,"volume":1478,"transactions":9,"vwap":784},"2025-08-08",25.485,0.87,{"date":1491,"open":760,"high":1492,"low":794,"close":794,"change":380,"percent_change":192,"volume":910,"transactions":9,"vwap":794},"2025-08-07",25.653,{"date":1494,"open":845,"high":1018,"low":420,"close":420,"change":192,"percent_change":848,"volume":1099,"transactions":9,"vwap":420},"2025-08-06",{"date":1496,"open":784,"high":1098,"low":783,"close":812,"change":201,"percent_change":708,"volume":1497,"transactions":9,"vwap":812},"2025-08-05",24100,{"date":1499,"open":783,"high":784,"low":747,"close":784,"change":1500,"percent_change":1501,"volume":638,"transactions":9,"vwap":784},"2025-08-04",0.135,0.53,{"date":1503,"open":768,"high":768,"low":378,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-08-01",25.495,-0.125,-0.49,14400,{"date":1509,"open":628,"high":761,"low":628,"close":761,"change":293,"percent_change":1510,"volume":1511,"transactions":9,"vwap":761},"2025-07-31",0.95,55900,{"date":1513,"open":808,"high":803,"low":250,"close":778,"change":201,"percent_change":202,"volume":1203,"transactions":9,"vwap":778},"2025-07-30",{"date":1515,"open":767,"high":747,"low":403,"close":394,"change":842,"percent_change":1027,"volume":1261,"transactions":9,"vwap":394},"2025-07-29",{"date":1517,"open":785,"high":808,"low":403,"close":641,"change":253,"percent_change":253,"volume":1082,"transactions":9,"vwap":641},"2025-07-28",{"date":1519,"open":628,"high":767,"low":1520,"close":641,"change":227,"percent_change":228,"volume":1521,"transactions":9,"vwap":641},"2025-07-25",25.131,25200,{"date":1523,"open":504,"high":283,"low":292,"close":292,"change":201,"percent_change":202,"volume":1108,"transactions":9,"vwap":292},"2025-07-24",{"date":1525,"open":628,"high":1526,"low":268,"close":268,"change":599,"percent_change":600,"volume":1015,"transactions":9,"vwap":268},"2025-07-23",25.276,{"date":1528,"open":217,"high":217,"low":1529,"close":628,"change":1092,"percent_change":152,"volume":1024,"transactions":9,"vwap":628},"2025-07-22",25.118,{"date":1531,"open":352,"high":344,"low":346,"close":1532,"change":1533,"percent_change":322,"volume":1534,"transactions":9,"vwap":1532},"2025-07-21",25.165,-0.045,21000,{"date":1536,"open":329,"high":250,"low":346,"close":413,"change":538,"percent_change":539,"volume":1537,"transactions":9,"vwap":413},"2025-07-18",18800,{"date":1539,"open":329,"high":1540,"low":291,"close":252,"change":117,"percent_change":269,"volume":773,"transactions":9,"vwap":252},"2025-07-17",25.213,{"date":1542,"open":504,"high":504,"low":300,"close":199,"change":237,"percent_change":238,"volume":910,"transactions":9,"vwap":199},"2025-07-16",{"date":1544,"open":413,"high":320,"low":1545,"close":336,"change":579,"percent_change":286,"volume":1546,"transactions":9,"vwap":336},"2025-07-15",25.062,25800,{"date":1548,"open":346,"high":336,"low":604,"close":199,"change":253,"percent_change":253,"volume":658,"transactions":9,"vwap":199},"2025-07-14",{"date":1550,"open":346,"high":283,"low":321,"close":199,"change":957,"percent_change":958,"volume":1256,"transactions":9,"vwap":199},"2025-07-11",{"date":1552,"open":250,"high":387,"low":1553,"close":387,"change":842,"percent_change":132,"volume":1120,"transactions":9,"vwap":387},"2025-07-10",25.163,{"date":1555,"open":219,"high":217,"low":199,"close":268,"change":337,"percent_change":338,"volume":1033,"transactions":9,"vwap":268},"2025-07-09",{"date":1557,"open":321,"high":219,"low":301,"close":336,"change":612,"percent_change":613,"volume":696,"transactions":9,"vwap":336},"2025-07-08",{"date":1559,"open":578,"high":300,"low":1560,"close":604,"change":599,"percent_change":600,"volume":1537,"transactions":9,"vwap":604},"2025-07-07",24.967,{"date":1562,"open":299,"high":235,"low":200,"close":300,"change":612,"percent_change":613,"volume":1563,"transactions":9,"vwap":300},"2025-07-03",16800,{"date":1565,"open":1566,"high":520,"low":1567,"close":200,"change":464,"percent_change":1568,"volume":997,"transactions":9,"vwap":200},"2025-07-02",24.68,24.6,1.18,{"date":1570,"open":876,"high":1566,"low":1571,"close":883,"change":364,"percent_change":365,"volume":1572,"transactions":9,"vwap":883},"2025-07-01",24.454,70500,{"date":1574,"open":778,"high":778,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-06-30",24.71,-0.46,-1.83,230100,{"date":1580,"open":419,"high":419,"low":336,"close":336,"change":210,"percent_change":211,"volume":1581,"transactions":9,"vwap":336},"2025-06-27",22100,{"date":1583,"open":692,"high":419,"low":268,"close":320,"change":307,"percent_change":308,"volume":1033,"transactions":9,"vwap":320},"2025-06-26",{"date":1585,"open":371,"high":371,"low":321,"close":504,"change":482,"percent_change":307,"volume":1537,"transactions":9,"vwap":504},"2025-06-25",{"date":1587,"open":352,"high":403,"low":268,"close":352,"change":482,"percent_change":307,"volume":1175,"transactions":9,"vwap":352},"2025-06-24",{"date":1589,"open":628,"high":1590,"low":300,"close":250,"change":307,"percent_change":308,"volume":1144,"transactions":9,"vwap":250},"2025-06-23",25.264,{"date":1592,"open":336,"high":1593,"low":1594,"close":219,"change":732,"percent_change":733,"volume":1595,"transactions":9,"vwap":219},"2025-06-20",25.265,25.115,20300,{"date":1597,"open":627,"high":1598,"low":435,"close":627,"change":112,"percent_change":293,"volume":1281,"transactions":9,"vwap":627},"2025-06-18",25.158,{"date":1600,"open":578,"high":199,"low":435,"close":435,"change":482,"percent_change":307,"volume":1099,"transactions":9,"vwap":435},"2025-06-17",{"date":1602,"open":314,"high":252,"low":314,"close":299,"change":112,"percent_change":293,"volume":972,"transactions":9,"vwap":299},"2025-06-16",{"date":1604,"open":604,"high":672,"low":868,"close":314,"change":192,"percent_change":193,"volume":1470,"transactions":9,"vwap":314},"2025-06-13",{"date":1606,"open":321,"high":321,"low":299,"close":672,"change":307,"percent_change":308,"volume":1181,"transactions":9,"vwap":672},"2025-06-12",{"date":1608,"open":252,"high":352,"low":71,"close":71,"change":599,"percent_change":600,"volume":1609,"transactions":9,"vwap":71},"2025-06-11",28700,{"date":1611,"open":292,"high":292,"low":299,"close":578,"change":522,"percent_change":184,"volume":1612,"transactions":9,"vwap":578},"2025-06-10",18900,{"date":1614,"open":1615,"high":1616,"low":1615,"close":301,"change":307,"percent_change":308,"volume":645,"transactions":9,"vwap":301},"2025-06-09",24.82,25.028,{"date":1618,"open":71,"high":71,"low":618,"close":573,"change":337,"percent_change":338,"volume":1619,"transactions":9,"vwap":573},"2025-06-06",33500,{"date":1621,"open":301,"high":301,"low":869,"close":1622,"change":579,"percent_change":286,"volume":1392,"transactions":9,"vwap":1622},"2025-06-05",24.94,{"date":1624,"open":24,"high":299,"low":1625,"close":314,"change":338,"percent_change":1626,"volume":1627,"transactions":9,"vwap":314},"2025-06-04",24.719,0.48,21700,{"date":1629,"open":20,"high":1630,"low":1631,"close":869,"change":612,"percent_change":1632,"volume":1546,"transactions":9,"vwap":869},"2025-06-03",24.896,24.7,0.57,{"date":1634,"open":1635,"high":1635,"low":901,"close":883,"change":1045,"percent_change":1636,"volume":1637,"transactions":9,"vwap":883},"2025-06-02",24.79,-0.4,38000,{"date":1639,"open":1622,"high":604,"low":875,"close":875,"change":923,"percent_change":1640,"volume":1641,"transactions":9,"vwap":875},"2025-05-30",-0.68,158800,{"date":1643,"open":636,"high":636,"low":22,"close":562,"change":117,"percent_change":269,"volume":1644,"transactions":9,"vwap":562},"2025-05-29",17700,{"date":1646,"open":235,"high":1647,"low":314,"close":1622,"change":322,"percent_change":1648,"volume":1644,"transactions":9,"vwap":1622},"2025-05-28",25.111,-0.72,{"date":1650,"open":627,"high":291,"low":618,"close":291,"change":1116,"percent_change":1651,"volume":1132,"transactions":9,"vwap":291},"2025-05-27",1.05,{"date":1653,"open":875,"high":299,"low":1654,"close":591,"change":482,"percent_change":307,"volume":773,"transactions":9,"vwap":591},"2025-05-23",24.74,{"date":1656,"open":617,"high":1657,"low":20,"close":617,"change":579,"percent_change":286,"volume":596,"transactions":9,"vwap":617},"2025-05-22",24.954,{"date":1659,"open":329,"high":217,"low":1615,"close":868,"change":388,"percent_change":1660,"volume":1069,"transactions":9,"vwap":868},"2025-05-21",-1.39,{"date":1662,"open":394,"high":768,"low":346,"close":219,"change":708,"percent_change":709,"volume":1663,"transactions":9,"vwap":219},"2025-05-20",29400,{"date":1665,"open":778,"high":394,"low":1666,"close":394,"change":337,"percent_change":338,"volume":1392,"transactions":9,"vwap":394},"2025-05-19",25.098,{"date":1668,"open":808,"high":767,"low":504,"close":378,"change":842,"percent_change":1027,"volume":1033,"transactions":9,"vwap":378},"2025-05-16",{"date":1670,"open":778,"high":707,"low":1671,"close":419,"change":112,"percent_change":293,"volume":1507,"transactions":9,"vwap":419},"2025-05-15",25.185,{"date":1673,"open":283,"high":420,"low":268,"close":628,"change":237,"percent_change":238,"volume":729,"transactions":9,"vwap":628},"2025-05-14",{"date":1675,"open":420,"high":793,"low":504,"close":320,"change":238,"percent_change":244,"volume":1676,"transactions":9,"vwap":320},"2025-05-13",14100,{"date":1678,"open":845,"high":845,"low":419,"close":371,"change":25,"percent_change":1679,"volume":1680,"transactions":9,"vwap":371},"2025-05-12",-0.51,21300,{"date":1682,"open":707,"high":747,"low":692,"close":776,"change":732,"percent_change":804,"volume":1181,"transactions":9,"vwap":776},"2025-05-09",{"date":1684,"open":1005,"high":1005,"low":371,"close":371,"change":192,"percent_change":848,"volume":1685,"transactions":9,"vwap":371},"2025-05-08",19100,{"date":1687,"open":785,"high":761,"low":794,"close":767,"change":1045,"percent_change":1046,"volume":588,"transactions":9,"vwap":767},"2025-05-07",{"date":1689,"open":766,"high":1690,"low":778,"close":760,"change":269,"percent_change":397,"volume":1691,"transactions":9,"vwap":760},"2025-05-06",25.731,21400,{"date":1693,"open":1468,"high":1180,"low":793,"close":761,"change":221,"percent_change":1660,"volume":1694,"transactions":9,"vwap":761},"2025-05-05",38400,{"date":1696,"open":784,"high":1697,"low":747,"close":30,"change":1093,"percent_change":1698,"volume":1699,"transactions":9,"vwap":30},"2025-05-02",26.040001,1.44,58200,{"date":1701,"open":707,"high":1073,"low":336,"close":766,"change":1140,"percent_change":1702,"volume":1703,"transactions":9,"vwap":766},"2025-05-01",1.35,41100,{"date":1705,"open":336,"high":403,"low":24,"close":217,"change":338,"percent_change":1626,"volume":1288,"transactions":9,"vwap":217},"2025-04-30",{"date":1707,"open":321,"high":1708,"low":71,"close":199,"change":405,"percent_change":1709,"volume":1710,"transactions":9,"vwap":199},"2025-04-29",25.269,0.6,18400,{"date":1712,"open":627,"high":346,"low":591,"close":71,"change":253,"percent_change":253,"volume":1151,"transactions":9,"vwap":71},"2025-04-28",{"date":1714,"open":301,"high":301,"low":868,"close":71,"change":1715,"percent_change":286,"volume":1716,"transactions":9,"vwap":71},"2025-04-25",0.019,11400,{"date":1718,"open":868,"high":604,"low":1575,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-04-24",24.981,0.281,1.14,32400,{"date":1724,"open":520,"high":520,"low":1631,"close":1631,"change":253,"percent_change":253,"volume":1151,"transactions":9,"vwap":1631},"2025-04-23",{"date":185,"open":21,"high":583,"low":1726,"close":1631,"change":201,"percent_change":202,"volume":1727,"transactions":9,"vwap":1631},24.56,44100]