[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBHF":3,"homepage-market-summary":28,"stock-historical-IBHF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBHF","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},"iShares iBonds 2026 Term High Yield and Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9167,0.880464,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},22.48,22.5,22.46,0.02,0.09,430645.08214,23.39,22.4175,290310.471596492,6.4,1467,{"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":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.455,280139,102250817.899123,-2.3,"2025-04-22",[180,183,192,201,208,213,221,228,236,243,249,254,260,266,271,276,283,291,296,303,311,317,322,328,334,339,345,350,355,360,366,371,377,382,388,393,399,406,411,416,421,426,431,438,445,452,460,465,470,475,480,486,492,499,506,511,515,520,525,531,538,541,544,547,551,554,557,563,568,573,577,581,585,588,594,597,602,606,609,612,615,618,621,625,629,632,635,638,643,648,653,658,663,667,672,679,683,686,692,698,701,705,708,712,715,718,721,727,736,742,745,750,753,759,768,773,778,781,784,788,794,797,800,803,806,810,813,816,821,826,831,834,839,843,846,849,853,856,859,862,865,868,871,874,877,881,884,889,893,897,901,907,912,916,921,924,929,933,937,941,944,948,952,955,958,961,966,971,974,978,981,984,989,992,995,999,1002,1005,1008,1011,1015,1019,1025,1028,1031,1035,1038,1041,1044,1047,1050,1053,1056,1060,1065,1069,1072,1076,1082,1085,1088,1092,1095,1098,1102,1105,1109,1112,1115,1118,1121,1126,1132,1138,1144,1149,1152,1155,1158,1162,1165,1170,1173,1178,1182,1185,1188,1191,1195,1198,1201,1207,1213,1218,1221,1224,1227,1234,1238,1241,1246,1250,1254,1257,1260,1264,1269,1274,1279,1284,1287,1291,1294,1299,1303,1308,1311,1314,1319,1323,1326,1330,1334,1338,1343,1346,1349,1354,1359,1364,1368,1370,1373,1379,1383,1388,1392,1396,1402,1405,1409,1412,1415,1418,1422,1426,1429,1432,1437,1440,1444,1447,1450,1454,1457,1460,1463,1466,1469,1472,1477,1480,1483,1487,1493,1496,1499,1502,1506,1509,1512,1515,1518,1521,1524,1527,1530,1535,1540,1545,1550,1553,1556,1558,1560,1563,1568,1573,1577,1580,1583,1586,1589,1593,1596,1599,1602,1606,1610,1613,1616,1619,1623,1626,1629,1632,1635,1638,1642,1645,1648,1653,1656,1659,1661,1664,1667,1670,1673,1678,1681,1684,1687,1691,1694],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},2385,22.4629,{"date":184,"open":185,"high":18,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",22.49,22.45,-0.07,-0.31,928305.5478,454,22.4587,{"date":193,"open":194,"high":195,"low":18,"close":196,"change":110,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",22.54,22.55,22.53,-0.04,1253541.12731,1084,22.5203,{"date":202,"open":196,"high":194,"low":203,"close":194,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",22.52,0,165078.405,610,22.5296,{"date":209,"open":196,"high":194,"low":203,"close":194,"change":20,"percent_change":21,"volume":210,"transactions":211,"vwap":212},"2026-09-28",105951.2287,343,22.5238,{"date":214,"open":194,"high":194,"low":215,"close":203,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",22.5101,-0.005,-0.02,148190.17028,506,22.5282,{"date":222,"open":18,"high":194,"low":18,"close":223,"change":224,"percent_change":20,"volume":225,"transactions":226,"vwap":227},"2026-09-24",22.525,0.005,185584.9354,408,22.5264,{"date":229,"open":203,"high":203,"low":230,"close":203,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",22.494,0.01,0.04,244789.7788,817,22.5133,{"date":237,"open":238,"high":238,"low":18,"close":239,"change":216,"percent_change":217,"volume":240,"transactions":241,"vwap":242},"2026-09-22",22.56,22.51,156686.406,555,22.5199,{"date":244,"open":18,"high":203,"low":18,"close":245,"change":224,"percent_change":20,"volume":246,"transactions":247,"vwap":248},"2026-09-21",22.515,137140.815,763,22.5117,{"date":250,"open":203,"high":203,"low":239,"close":239,"change":204,"percent_change":204,"volume":251,"transactions":252,"vwap":253},"2026-09-18",102426.978951,440,22.5104,{"date":255,"open":196,"high":196,"low":256,"close":239,"change":204,"percent_change":204,"volume":257,"transactions":258,"vwap":259},"2026-09-17",22.4951,150768.524343,523,22.5046,{"date":261,"open":239,"high":239,"low":262,"close":239,"change":231,"percent_change":232,"volume":263,"transactions":264,"vwap":265},"2026-09-16",22.4996,141014.821036,694,22.5017,{"date":267,"open":17,"high":239,"low":17,"close":18,"change":232,"percent_change":268,"volume":269,"transactions":270,"vwap":262},"2026-09-15",0.18,194052.083703,418,{"date":272,"open":186,"high":18,"low":186,"close":19,"change":110,"percent_change":197,"volume":273,"transactions":274,"vwap":275},"2026-09-14",73945.9869,400,22.4934,{"date":277,"open":17,"high":18,"low":278,"close":279,"change":232,"percent_change":268,"volume":280,"transactions":281,"vwap":282},"2026-09-11",22.465,22.47,125753.4799,573,22.4904,{"date":284,"open":19,"high":18,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-10",22.43,-0.05,-0.22,108415.6269,589,22.4901,{"date":292,"open":279,"high":185,"low":19,"close":17,"change":110,"percent_change":197,"volume":293,"transactions":294,"vwap":295},"2026-09-09",345953.3917,681,22.477,{"date":297,"open":19,"high":185,"low":19,"close":185,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-08",0.05,0.22,217464.298919,886,22.482,{"date":304,"open":305,"high":185,"low":305,"close":306,"change":217,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-04",22.42,22.44,-0.09,261736.876753,965,22.4665,{"date":312,"open":17,"high":313,"low":19,"close":19,"change":110,"percent_change":197,"volume":314,"transactions":315,"vwap":316},"2026-09-03",22.495,180483.099,621,22.4805,{"date":318,"open":306,"high":17,"low":306,"close":279,"change":20,"percent_change":21,"volume":319,"transactions":320,"vwap":321},"2026-09-02",198592.0715,434,22.4721,{"date":323,"open":306,"high":185,"low":306,"close":186,"change":307,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-01",-0.4,869048.1382,1199,22.4612,{"date":329,"open":203,"high":330,"low":203,"close":194,"change":204,"percent_change":204,"volume":331,"transactions":332,"vwap":333},"2026-08-31",22.565,90823.3974,413,22.5441,{"date":335,"open":18,"high":238,"low":18,"close":194,"change":224,"percent_change":20,"volume":336,"transactions":337,"vwap":338},"2026-08-28",77761.44524,355,22.5391,{"date":340,"open":196,"high":195,"low":18,"close":341,"change":224,"percent_change":20,"volume":342,"transactions":343,"vwap":344},"2026-08-27",22.535,115274.7158,282,22.5332,{"date":346,"open":18,"high":194,"low":18,"close":196,"change":231,"percent_change":232,"volume":347,"transactions":348,"vwap":349},"2026-08-26",91230.2143,403,22.5293,{"date":351,"open":203,"high":194,"low":203,"close":203,"change":204,"percent_change":204,"volume":352,"transactions":353,"vwap":354},"2026-08-25",160309.72565,695,22.5284,{"date":356,"open":195,"high":195,"low":203,"close":203,"change":204,"percent_change":204,"volume":357,"transactions":358,"vwap":359},"2026-08-24",201807.5432,772,22.5334,{"date":361,"open":196,"high":196,"low":362,"close":203,"change":224,"percent_change":20,"volume":363,"transactions":364,"vwap":365},"2026-08-21",22.4771,159832.7189,468,22.5246,{"date":367,"open":203,"high":203,"low":185,"close":245,"change":224,"percent_change":20,"volume":368,"transactions":369,"vwap":370},"2026-08-20",112418.4071,368,22.5139,{"date":372,"open":373,"high":196,"low":17,"close":239,"change":231,"percent_change":232,"volume":374,"transactions":375,"vwap":376},"2026-08-19",22.505,213305.3136,729,22.5154,{"date":378,"open":17,"high":196,"low":17,"close":18,"change":110,"percent_change":197,"volume":379,"transactions":380,"vwap":381},"2026-08-18",236512.2426,605,22.5134,{"date":383,"open":185,"high":203,"low":384,"close":239,"change":224,"percent_change":20,"volume":385,"transactions":386,"vwap":387},"2026-08-17",22.4501,180154.4622,968,22.513,{"date":389,"open":185,"high":239,"low":19,"close":373,"change":216,"percent_change":217,"volume":390,"transactions":391,"vwap":392},"2026-08-14",117271.09243,473,22.5029,{"date":394,"open":185,"high":239,"low":395,"close":239,"change":231,"percent_change":232,"volume":396,"transactions":397,"vwap":398},"2026-08-13",22.4713,211709.5156,430,22.5012,{"date":400,"open":185,"high":239,"low":279,"close":18,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-12",0.03,0.13,112533.5353,446,22.4994,{"date":407,"open":279,"high":18,"low":279,"close":279,"change":217,"percent_change":307,"volume":408,"transactions":409,"vwap":410},"2026-08-11",124595.02937,640,22.4927,{"date":412,"open":17,"high":18,"low":186,"close":185,"change":110,"percent_change":197,"volume":413,"transactions":414,"vwap":415},"2026-08-10",290382.046299,632,22.4888,{"date":417,"open":185,"high":18,"low":278,"close":18,"change":231,"percent_change":232,"volume":418,"transactions":419,"vwap":420},"2026-08-07",225379.315655,704,22.4931,{"date":422,"open":185,"high":239,"low":423,"close":185,"change":231,"percent_change":232,"volume":424,"transactions":425,"vwap":302},"2026-08-06",22.4575,333547.37215,641,{"date":427,"open":19,"high":185,"low":24,"close":17,"change":231,"percent_change":232,"volume":428,"transactions":429,"vwap":430},"2026-08-05",152379.280449,727,22.4738,{"date":432,"open":433,"high":185,"low":434,"close":279,"change":20,"percent_change":21,"volume":435,"transactions":436,"vwap":437},"2026-08-04",22.445,22.4201,141444.4497,439,22.4779,{"date":439,"open":17,"high":18,"low":186,"close":186,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-03",-0.1,-0.44,412808.5068,895,22.4777,{"date":446,"open":447,"high":447,"low":195,"close":195,"change":448,"percent_change":110,"volume":449,"transactions":450,"vwap":451},"2026-07-31",22.58,-0.002,82894.7129,802,22.5579,{"date":453,"open":195,"high":454,"low":455,"close":456,"change":457,"percent_change":197,"volume":458,"transactions":459,"vwap":238},"2026-07-30",22.57,22.5401,22.552,-0.008,166785.85329,702,{"date":461,"open":195,"high":454,"low":462,"close":238,"change":217,"percent_change":307,"volume":463,"transactions":464,"vwap":238},"2026-07-29",22.5301,142779.7583,481,{"date":466,"open":195,"high":447,"low":195,"close":447,"change":20,"percent_change":21,"volume":467,"transactions":468,"vwap":469},"2026-07-28",135874.17198,472,22.5664,{"date":471,"open":195,"high":454,"low":195,"close":238,"change":204,"percent_change":204,"volume":472,"transactions":473,"vwap":474},"2026-07-27",227460.57013,470,22.5622,{"date":476,"open":238,"high":447,"low":195,"close":238,"change":20,"percent_change":21,"volume":477,"transactions":478,"vwap":479},"2026-07-24",238468.731851,630,22.5666,{"date":481,"open":238,"high":454,"low":196,"close":194,"change":482,"percent_change":187,"volume":483,"transactions":484,"vwap":485},"2026-07-23",-0.015,312176.1793,598,22.5514,{"date":487,"open":196,"high":454,"low":196,"close":488,"change":216,"percent_change":217,"volume":489,"transactions":490,"vwap":491},"2026-07-22",22.555,133421.210818,855,22.5559,{"date":493,"open":194,"high":238,"low":194,"close":238,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-21",0.015,0.07,530676.054498,462,22.5516,{"date":500,"open":195,"high":501,"low":462,"close":502,"change":204,"percent_change":204,"volume":503,"transactions":504,"vwap":505},"2026-07-20",22.59,22.545,175933.007928,822,22.5474,{"date":507,"open":196,"high":195,"low":196,"close":502,"change":231,"percent_change":232,"volume":508,"transactions":509,"vwap":510},"2026-07-17",226822.3777,596,22.5431,{"date":512,"open":239,"high":195,"low":239,"close":341,"change":216,"percent_change":217,"volume":513,"transactions":514,"vwap":462},"2026-07-16",144727.85031,323,{"date":516,"open":196,"high":195,"low":239,"close":194,"change":224,"percent_change":20,"volume":517,"transactions":518,"vwap":519},"2026-07-15",304649.3832,915,22.5392,{"date":521,"open":196,"high":194,"low":203,"close":341,"change":231,"percent_change":232,"volume":522,"transactions":523,"vwap":524},"2026-07-14",119324.7854,428,22.5357,{"date":526,"open":239,"high":502,"low":239,"close":223,"change":527,"percent_change":231,"volume":528,"transactions":529,"vwap":530},"2026-07-13",0.003,187674.04754,639,22.5278,{"date":532,"open":195,"high":533,"low":203,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-07-10",22.578,22.522,-0.028,-0.12,177100,{"date":539,"open":195,"high":238,"low":195,"close":195,"change":204,"percent_change":204,"volume":540,"transactions":9,"vwap":195},"2026-07-09",94100,{"date":542,"open":238,"high":238,"low":194,"close":195,"change":110,"percent_change":197,"volume":543,"transactions":9,"vwap":195},"2026-07-08",278700,{"date":545,"open":238,"high":447,"low":238,"close":238,"change":217,"percent_change":307,"volume":546,"transactions":9,"vwap":238},"2026-07-07",212400,{"date":548,"open":447,"high":501,"low":549,"close":447,"change":231,"percent_change":232,"volume":550,"transactions":9,"vwap":447},"2026-07-06",22.579,205000,{"date":552,"open":195,"high":501,"low":195,"close":454,"change":231,"percent_change":232,"volume":553,"transactions":9,"vwap":454},"2026-07-02",146300,{"date":555,"open":501,"high":501,"low":238,"close":238,"change":307,"percent_change":324,"volume":556,"transactions":9,"vwap":238},"2026-07-01",138800,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":110,"percent_change":197,"volume":562,"transactions":9,"vwap":561},"2026-06-30",22.64,22.67,22.65,421800,{"date":564,"open":560,"high":565,"low":561,"close":566,"change":216,"percent_change":217,"volume":567,"transactions":9,"vwap":566},"2026-06-29",22.68,22.66,176800,{"date":569,"open":566,"high":560,"low":570,"close":571,"change":494,"percent_change":495,"volume":572,"transactions":9,"vwap":571},"2026-06-26",22.641,22.665,148600,{"date":574,"open":559,"high":566,"low":575,"close":561,"change":110,"percent_change":197,"volume":576,"transactions":9,"vwap":561},"2026-06-25",22.635,210800,{"date":578,"open":566,"high":579,"low":501,"close":566,"change":231,"percent_change":232,"volume":580,"transactions":9,"vwap":566},"2026-06-24",22.7,113200,{"date":582,"open":583,"high":561,"low":583,"close":561,"change":231,"percent_change":232,"volume":584,"transactions":9,"vwap":561},"2026-06-23",22.6,131200,{"date":586,"open":560,"high":565,"low":559,"close":559,"change":217,"percent_change":307,"volume":587,"transactions":9,"vwap":559},"2026-06-22",210000,{"date":589,"open":590,"high":571,"low":590,"close":566,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":566},"2026-06-18",22.63,0.025,0.11,336200,{"date":595,"open":590,"high":566,"low":583,"close":575,"change":110,"percent_change":197,"volume":596,"transactions":9,"vwap":575},"2026-06-17",333700,{"date":598,"open":599,"high":566,"low":599,"close":600,"change":494,"percent_change":495,"volume":601,"transactions":9,"vwap":600},"2026-06-16",22.61,22.645,167600,{"date":603,"open":604,"high":561,"low":604,"close":590,"change":231,"percent_change":232,"volume":605,"transactions":9,"vwap":590},"2026-06-15",22.62,306200,{"date":607,"open":583,"high":559,"low":501,"close":604,"change":204,"percent_change":204,"volume":608,"transactions":9,"vwap":604},"2026-06-12",450400,{"date":610,"open":604,"high":559,"low":501,"close":604,"change":20,"percent_change":21,"volume":611,"transactions":9,"vwap":604},"2026-06-11",689800,{"date":613,"open":447,"high":604,"low":238,"close":583,"change":204,"percent_change":204,"volume":614,"transactions":9,"vwap":583},"2026-06-10",360900,{"date":616,"open":501,"high":590,"low":454,"close":583,"change":110,"percent_change":197,"volume":617,"transactions":9,"vwap":583},"2026-06-09",321200,{"date":619,"open":559,"high":559,"low":447,"close":599,"change":232,"percent_change":268,"volume":620,"transactions":9,"vwap":599},"2026-06-08",206000,{"date":622,"open":604,"high":604,"low":623,"close":454,"change":217,"percent_change":307,"volume":624,"transactions":9,"vwap":454},"2026-06-05",22.561,1529000,{"date":626,"open":590,"high":590,"low":627,"close":501,"change":217,"percent_change":307,"volume":628,"transactions":9,"vwap":501},"2026-06-04",22.581,309500,{"date":630,"open":454,"high":599,"low":454,"close":599,"change":110,"percent_change":197,"volume":631,"transactions":9,"vwap":599},"2026-06-03",171900,{"date":633,"open":501,"high":561,"low":501,"close":604,"change":204,"percent_change":204,"volume":634,"transactions":9,"vwap":604},"2026-06-02",339000,{"date":636,"open":583,"high":590,"low":583,"close":604,"change":307,"percent_change":324,"volume":637,"transactions":9,"vwap":604},"2026-06-01",572400,{"date":639,"open":640,"high":641,"low":640,"close":640,"change":217,"percent_change":307,"volume":642,"transactions":9,"vwap":640},"2026-05-29",22.71,22.75,722500,{"date":644,"open":641,"high":641,"low":645,"close":646,"change":20,"percent_change":21,"volume":647,"transactions":9,"vwap":646},"2026-05-28",22.72,22.73,430400,{"date":649,"open":650,"high":651,"low":640,"close":640,"change":187,"percent_change":188,"volume":652,"transactions":9,"vwap":640},"2026-05-27",22.77,22.78,372200,{"date":654,"open":655,"high":656,"low":646,"close":651,"change":204,"percent_change":204,"volume":657,"transactions":9,"vwap":651},"2026-05-26",22.79,22.8,337000,{"date":659,"open":651,"high":660,"low":661,"close":651,"change":217,"percent_change":307,"volume":662,"transactions":9,"vwap":651},"2026-05-22",22.815,22.76,333200,{"date":664,"open":655,"high":665,"low":651,"close":656,"change":110,"percent_change":197,"volume":666,"transactions":9,"vwap":656},"2026-05-21",22.81,324800,{"date":668,"open":650,"high":665,"low":669,"close":665,"change":197,"percent_change":670,"volume":671,"transactions":9,"vwap":665},"2026-05-20",22.717,-0.18,507800,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-05-19",22.69,22.85,0.105,0.46,1437200,{"date":680,"open":646,"high":641,"low":640,"close":681,"change":591,"percent_change":592,"volume":682,"transactions":9,"vwap":681},"2026-05-18",22.745,322500,{"date":684,"open":640,"high":646,"low":579,"close":645,"change":20,"percent_change":21,"volume":685,"transactions":9,"vwap":645},"2026-05-15",181400,{"date":687,"open":579,"high":688,"low":579,"close":579,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":579},"2026-05-14",22.74,-0.025,-0.11,709600,{"date":693,"open":694,"high":646,"low":695,"close":696,"change":204,"percent_change":204,"volume":697,"transactions":9,"vwap":696},"2026-05-13",22.705,22.695,22.725,553000,{"date":699,"open":645,"high":681,"low":694,"close":696,"change":217,"percent_change":307,"volume":700,"transactions":9,"vwap":696},"2026-05-12",154300,{"date":702,"open":646,"high":703,"low":646,"close":681,"change":216,"percent_change":217,"volume":704,"transactions":9,"vwap":681},"2026-05-11",22.765,478300,{"date":706,"open":661,"high":661,"low":696,"close":641,"change":232,"percent_change":268,"volume":707,"transactions":9,"vwap":641},"2026-05-08",279900,{"date":709,"open":641,"high":710,"low":640,"close":640,"change":286,"percent_change":287,"volume":711,"transactions":9,"vwap":640},"2026-05-07",22.775,218700,{"date":713,"open":651,"high":651,"low":645,"close":661,"change":217,"percent_change":307,"volume":714,"transactions":9,"vwap":661},"2026-05-06",340000,{"date":716,"open":688,"high":651,"low":688,"close":651,"change":298,"percent_change":299,"volume":717,"transactions":9,"vwap":651},"2026-05-05",395000,{"date":719,"open":651,"high":651,"low":696,"close":646,"change":689,"percent_change":690,"volume":720,"transactions":9,"vwap":646},"2026-05-04",175200,{"date":722,"open":651,"high":656,"low":641,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-05-01",22.755,-0.105,-0.46,276700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-04-30",22.865,22.87,22.84,22.86,0.035,0.15,195300,{"date":737,"open":731,"high":738,"low":739,"close":740,"change":689,"percent_change":690,"volume":741,"transactions":9,"vwap":740},"2026-04-29",22.845,22.805,22.825,190000,{"date":743,"open":731,"high":730,"low":731,"close":675,"change":110,"percent_change":197,"volume":744,"transactions":9,"vwap":675},"2026-04-28",157100,{"date":746,"open":747,"high":748,"low":747,"close":732,"change":110,"percent_change":197,"volume":749,"transactions":9,"vwap":732},"2026-04-27",22.83,22.88,717300,{"date":751,"open":748,"high":748,"low":732,"close":730,"change":591,"percent_change":592,"volume":752,"transactions":9,"vwap":730},"2026-04-24",162200,{"date":754,"open":730,"high":755,"low":747,"close":738,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":738},"2026-04-23",22.895,-0.045,-0.2,177900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-04-22",22.92,22.94,22.875,22.89,-0.03,-0.13,463700,{"date":769,"open":761,"high":770,"low":771,"close":761,"change":231,"percent_change":232,"volume":772,"transactions":9,"vwap":761},"2026-04-21",22.93,22.9,455300,{"date":774,"open":762,"high":775,"low":732,"close":776,"change":217,"percent_change":307,"volume":777,"transactions":9,"vwap":776},"2026-04-20",22.95,22.91,646800,{"date":779,"open":770,"high":762,"low":761,"close":770,"change":20,"percent_change":21,"volume":780,"transactions":9,"vwap":770},"2026-04-17",289200,{"date":782,"open":776,"high":770,"low":755,"close":776,"change":224,"percent_change":20,"volume":783,"transactions":9,"vwap":776},"2026-04-16",149700,{"date":785,"open":770,"high":762,"low":771,"close":786,"change":110,"percent_change":197,"volume":787,"transactions":9,"vwap":786},"2026-04-15",22.905,144600,{"date":789,"open":732,"high":762,"low":732,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-04-14",22.915,0.045,0.2,350900,{"date":795,"open":732,"high":764,"low":732,"close":730,"change":224,"percent_change":20,"volume":796,"transactions":9,"vwap":730},"2026-04-13",167900,{"date":798,"open":761,"high":761,"low":732,"close":729,"change":110,"percent_change":197,"volume":799,"transactions":9,"vwap":729},"2026-04-10",186300,{"date":801,"open":730,"high":776,"low":729,"close":763,"change":216,"percent_change":217,"volume":802,"transactions":9,"vwap":763},"2026-04-09",201300,{"date":804,"open":771,"high":761,"low":732,"close":748,"change":224,"percent_change":20,"volume":805,"transactions":9,"vwap":748},"2026-04-08",243300,{"date":807,"open":808,"high":763,"low":808,"close":763,"change":20,"percent_change":21,"volume":809,"transactions":9,"vwap":763},"2026-04-07",22.82,370800,{"date":811,"open":675,"high":748,"low":675,"close":812,"change":216,"percent_change":217,"volume":556,"transactions":9,"vwap":812},"2026-04-06",22.855,{"date":814,"open":808,"high":730,"low":808,"close":732,"change":401,"percent_change":402,"volume":815,"transactions":9,"vwap":732},"2026-04-02",145100,{"date":817,"open":731,"high":732,"low":818,"close":747,"change":536,"percent_change":819,"volume":820,"transactions":9,"vwap":747},"2026-04-01",22.826,-0.52,207000,{"date":822,"open":823,"high":824,"low":775,"close":775,"change":494,"percent_change":495,"volume":825,"transactions":9,"vwap":775},"2026-03-31",22.98,22.99,177200,{"date":827,"open":828,"high":823,"low":770,"close":829,"change":482,"percent_change":187,"volume":830,"transactions":9,"vwap":829},"2026-03-30",22.96,22.935,382700,{"date":832,"open":762,"high":828,"low":761,"close":775,"change":204,"percent_change":204,"volume":833,"transactions":9,"vwap":775},"2026-03-27",225500,{"date":835,"open":762,"high":836,"low":837,"close":775,"change":204,"percent_change":204,"volume":838,"transactions":9,"vwap":775},"2026-03-26",22.97,22.921,212600,{"date":840,"open":823,"high":823,"low":841,"close":775,"change":591,"percent_change":592,"volume":842,"transactions":9,"vwap":775},"2026-03-25",22.925,92300,{"date":844,"open":762,"high":828,"low":776,"close":841,"change":110,"percent_change":197,"volume":845,"transactions":9,"vwap":841},"2026-03-24",207500,{"date":847,"open":775,"high":828,"low":776,"close":829,"change":298,"percent_change":299,"volume":848,"transactions":9,"vwap":829},"2026-03-23",680900,{"date":850,"open":764,"high":776,"low":748,"close":851,"change":756,"percent_change":757,"volume":852,"transactions":9,"vwap":851},"2026-03-20",22.885,164800,{"date":854,"open":764,"high":829,"low":675,"close":770,"change":401,"percent_change":402,"volume":855,"transactions":9,"vwap":770},"2026-03-19",464900,{"date":857,"open":761,"high":761,"low":851,"close":771,"change":204,"percent_change":204,"volume":858,"transactions":9,"vwap":771},"2026-03-18",152500,{"date":860,"open":761,"high":770,"low":747,"close":771,"change":20,"percent_change":21,"volume":861,"transactions":9,"vwap":771},"2026-03-17",174700,{"date":863,"open":764,"high":776,"low":748,"close":748,"change":20,"percent_change":21,"volume":864,"transactions":9,"vwap":748},"2026-03-16",109300,{"date":866,"open":764,"high":771,"low":675,"close":732,"change":216,"percent_change":217,"volume":867,"transactions":9,"vwap":732},"2026-03-13",168300,{"date":869,"open":776,"high":762,"low":675,"close":729,"change":187,"percent_change":188,"volume":870,"transactions":9,"vwap":729},"2026-03-12",571500,{"date":872,"open":775,"high":775,"low":776,"close":829,"change":204,"percent_change":204,"volume":873,"transactions":9,"vwap":829},"2026-03-11",214100,{"date":875,"open":762,"high":836,"low":770,"close":829,"change":482,"percent_change":187,"volume":876,"transactions":9,"vwap":829},"2026-03-10",317200,{"date":878,"open":761,"high":879,"low":761,"close":775,"change":401,"percent_change":402,"volume":880,"transactions":9,"vwap":775},"2026-03-09",22.958,200800,{"date":882,"open":776,"high":836,"low":776,"close":761,"change":756,"percent_change":757,"volume":883,"transactions":9,"vwap":761},"2026-03-06",245700,{"date":885,"open":823,"high":886,"low":829,"close":887,"change":482,"percent_change":187,"volume":888,"transactions":9,"vwap":887},"2026-03-05",22.986,22.965,181000,{"date":890,"open":828,"high":891,"low":762,"close":823,"change":231,"percent_change":232,"volume":892,"transactions":9,"vwap":823},"2026-03-04",23,159600,{"date":894,"open":836,"high":823,"low":895,"close":836,"change":765,"percent_change":766,"volume":896,"transactions":9,"vwap":836},"2026-03-03",22.947,330100,{"date":898,"open":891,"high":899,"low":823,"close":891,"change":536,"percent_change":819,"volume":900,"transactions":9,"vwap":891},"2026-03-02",23.014999,327700,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":20,"percent_change":21,"volume":906,"transactions":9,"vwap":905},"2026-02-27",23.059999,23.13,23.12,179500,{"date":908,"open":905,"high":905,"low":909,"close":910,"change":110,"percent_change":197,"volume":911,"transactions":9,"vwap":910},"2026-02-26",23.09,23.1,314900,{"date":913,"open":909,"high":904,"low":909,"close":914,"change":494,"percent_change":105,"volume":915,"transactions":9,"vwap":914},"2026-02-25",23.11,182000,{"date":917,"open":914,"high":914,"low":918,"close":919,"change":224,"percent_change":20,"volume":920,"transactions":9,"vwap":919},"2026-02-24",23.08,23.094999,363600,{"date":922,"open":918,"high":910,"low":918,"close":909,"change":204,"percent_change":204,"volume":923,"transactions":9,"vwap":909},"2026-02-23",194600,{"date":925,"open":926,"high":914,"low":927,"close":909,"change":224,"percent_change":20,"volume":928,"transactions":9,"vwap":909},"2026-02-20",23.07,23.065001,157300,{"date":930,"open":909,"high":909,"low":926,"close":931,"change":231,"percent_change":232,"volume":932,"transactions":9,"vwap":931},"2026-02-19",23.084999,700900,{"date":934,"open":909,"high":910,"low":926,"close":935,"change":494,"percent_change":495,"volume":936,"transactions":9,"vwap":935},"2026-02-18",23.075001,219200,{"date":938,"open":939,"high":926,"low":939,"close":903,"change":20,"percent_change":21,"volume":940,"transactions":9,"vwap":903},"2026-02-17",23.040001,359500,{"date":942,"open":939,"high":926,"low":939,"close":939,"change":217,"percent_change":307,"volume":943,"transactions":9,"vwap":939},"2026-02-13",208800,{"date":945,"open":946,"high":903,"low":946,"close":903,"change":231,"percent_change":232,"volume":947,"transactions":9,"vwap":903},"2026-02-12",23.030001,177000,{"date":949,"open":903,"high":926,"low":939,"close":950,"change":217,"percent_change":307,"volume":951,"transactions":9,"vwap":950},"2026-02-11",23.049999,149100,{"date":953,"open":903,"high":926,"low":950,"close":926,"change":231,"percent_change":232,"volume":954,"transactions":9,"vwap":926},"2026-02-10",275300,{"date":956,"open":939,"high":903,"low":939,"close":903,"change":204,"percent_change":204,"volume":957,"transactions":9,"vwap":903},"2026-02-09",349200,{"date":959,"open":946,"high":903,"low":946,"close":903,"change":733,"percent_change":734,"volume":960,"transactions":9,"vwap":903},"2026-02-06",168800,{"date":962,"open":963,"high":946,"low":963,"close":964,"change":224,"percent_change":20,"volume":965,"transactions":9,"vwap":964},"2026-02-05",23.02,23.025,444300,{"date":967,"open":968,"high":939,"low":891,"close":963,"change":197,"percent_change":969,"volume":970,"transactions":9,"vwap":963},"2026-02-04",23.01,-0.17,286200,{"date":972,"open":939,"high":918,"low":891,"close":903,"change":20,"percent_change":21,"volume":973,"transactions":9,"vwap":903},"2026-02-03",200100,{"date":975,"open":946,"high":903,"low":968,"close":939,"change":307,"percent_change":976,"volume":977,"transactions":9,"vwap":939},"2026-02-02",-0.39,237500,{"date":979,"open":910,"high":980,"low":910,"close":904,"change":231,"percent_change":232,"volume":799,"transactions":9,"vwap":904},"2026-01-30",23.15,{"date":982,"open":980,"high":980,"low":914,"close":905,"change":216,"percent_change":217,"volume":983,"transactions":9,"vwap":905},"2026-01-29",193800,{"date":985,"open":914,"high":986,"low":910,"close":987,"change":216,"percent_change":217,"volume":988,"transactions":9,"vwap":987},"2026-01-28",23.14,23.125,231800,{"date":990,"open":914,"high":904,"low":914,"close":904,"change":231,"percent_change":232,"volume":991,"transactions":9,"vwap":904},"2026-01-27",145800,{"date":993,"open":918,"high":905,"low":918,"close":905,"change":494,"percent_change":105,"volume":994,"transactions":9,"vwap":905},"2026-01-26",229600,{"date":996,"open":914,"high":905,"low":910,"close":997,"change":224,"percent_change":20,"volume":998,"transactions":9,"vwap":997},"2026-01-23",23.105,187000,{"date":1000,"open":910,"high":910,"low":918,"close":910,"change":204,"percent_change":204,"volume":1001,"transactions":9,"vwap":910},"2026-01-22",198900,{"date":1003,"open":926,"high":914,"low":926,"close":910,"change":20,"percent_change":21,"volume":1004,"transactions":9,"vwap":910},"2026-01-21",224100,{"date":1006,"open":909,"high":909,"low":926,"close":918,"change":217,"percent_change":307,"volume":1007,"transactions":9,"vwap":918},"2026-01-20",225600,{"date":1009,"open":997,"high":997,"low":909,"close":910,"change":401,"percent_change":402,"volume":1010,"transactions":9,"vwap":910},"2026-01-16",169800,{"date":1012,"open":926,"high":1013,"low":903,"close":926,"change":231,"percent_change":232,"volume":1014,"transactions":9,"vwap":926},"2026-01-15",23.086,271200,{"date":1016,"open":903,"high":931,"low":946,"close":903,"change":1017,"percent_change":440,"volume":1018,"transactions":9,"vwap":903},"2026-01-14",-0.023,721800,{"date":1020,"open":909,"high":1021,"low":918,"close":1022,"change":1023,"percent_change":765,"volume":1024,"transactions":9,"vwap":1022},"2026-01-13",23.115,23.083,-0.007,515900,{"date":1026,"open":910,"high":914,"low":918,"close":909,"change":110,"percent_change":197,"volume":1027,"transactions":9,"vwap":909},"2026-01-12",547000,{"date":1029,"open":986,"high":986,"low":909,"close":910,"change":110,"percent_change":197,"volume":1030,"transactions":9,"vwap":910},"2026-01-09",334700,{"date":1032,"open":914,"high":914,"low":918,"close":914,"change":232,"percent_change":1033,"volume":1034,"transactions":9,"vwap":914},"2026-01-08",0.17,303900,{"date":1036,"open":918,"high":909,"low":926,"close":926,"change":110,"percent_change":197,"volume":1037,"transactions":9,"vwap":926},"2026-01-07",272300,{"date":1039,"open":926,"high":910,"low":926,"close":918,"change":204,"percent_change":204,"volume":1040,"transactions":9,"vwap":918},"2026-01-06",1513800,{"date":1042,"open":926,"high":909,"low":926,"close":918,"change":231,"percent_change":232,"volume":1043,"transactions":9,"vwap":918},"2026-01-05",294000,{"date":1045,"open":909,"high":909,"low":946,"close":926,"change":110,"percent_change":197,"volume":1046,"transactions":9,"vwap":926},"2026-01-02",263900,{"date":1048,"open":935,"high":909,"low":939,"close":918,"change":401,"percent_change":402,"volume":1049,"transactions":9,"vwap":918},"2025-12-31",262100,{"date":1051,"open":950,"high":918,"low":939,"close":950,"change":217,"percent_change":307,"volume":1052,"transactions":9,"vwap":950},"2025-12-30",469600,{"date":1054,"open":903,"high":905,"low":939,"close":926,"change":217,"percent_change":307,"volume":1055,"transactions":9,"vwap":926},"2025-12-29",483800,{"date":1057,"open":950,"high":1058,"low":950,"close":909,"change":217,"percent_change":307,"volume":1059,"transactions":9,"vwap":909},"2025-12-26",23.109,236100,{"date":1061,"open":918,"high":914,"low":950,"close":914,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":914},"2025-12-24",0.055,0.24,276500,{"date":1066,"open":939,"high":926,"low":946,"close":1067,"change":494,"percent_change":495,"volume":1068,"transactions":9,"vwap":1067},"2025-12-23",23.055,645400,{"date":1070,"open":950,"high":926,"low":963,"close":939,"change":110,"percent_change":197,"volume":1071,"transactions":9,"vwap":939},"2025-12-22",816400,{"date":1073,"open":950,"high":926,"low":946,"close":950,"change":690,"percent_change":1074,"volume":1075,"transactions":9,"vwap":950},"2025-12-19",-0.47,1583800,{"date":1077,"open":980,"high":1078,"low":1079,"close":1080,"change":494,"percent_change":105,"volume":1081,"transactions":9,"vwap":1080},"2025-12-18",23.17,23.145,23.16,479100,{"date":1083,"open":1080,"high":1080,"low":904,"close":1079,"change":224,"percent_change":20,"volume":1084,"transactions":9,"vwap":1079},"2025-12-17",278000,{"date":1086,"open":905,"high":986,"low":905,"close":986,"change":224,"percent_change":20,"volume":1087,"transactions":9,"vwap":986},"2025-12-16",153800,{"date":1089,"open":986,"high":986,"low":905,"close":1090,"change":494,"percent_change":105,"volume":1091,"transactions":9,"vwap":1090},"2025-12-15",23.135,227900,{"date":1093,"open":918,"high":904,"low":918,"close":905,"change":204,"percent_change":204,"volume":1094,"transactions":9,"vwap":905},"2025-12-12",349100,{"date":1096,"open":980,"high":980,"low":910,"close":905,"change":231,"percent_change":232,"volume":1097,"transactions":9,"vwap":905},"2025-12-11",181900,{"date":1099,"open":914,"high":1100,"low":910,"close":914,"change":231,"percent_change":232,"volume":1101,"transactions":9,"vwap":914},"2025-12-10",23.127,209800,{"date":1103,"open":910,"high":910,"low":909,"close":910,"change":20,"percent_change":21,"volume":1104,"transactions":9,"vwap":910},"2025-12-09",230900,{"date":1106,"open":918,"high":1107,"low":926,"close":918,"change":217,"percent_change":307,"volume":1108,"transactions":9,"vwap":918},"2025-12-08",23.097,247100,{"date":1110,"open":918,"high":910,"low":918,"close":910,"change":494,"percent_change":105,"volume":1111,"transactions":9,"vwap":910},"2025-12-05",209100,{"date":1113,"open":905,"high":905,"low":935,"close":931,"change":110,"percent_change":197,"volume":1114,"transactions":9,"vwap":931},"2025-12-04",285600,{"date":1116,"open":914,"high":905,"low":909,"close":919,"change":216,"percent_change":217,"volume":1117,"transactions":9,"vwap":919},"2025-12-03",227700,{"date":1119,"open":950,"high":910,"low":950,"close":910,"change":298,"percent_change":299,"volume":1120,"transactions":9,"vwap":910},"2025-12-02",281800,{"date":1122,"open":946,"high":918,"low":946,"close":950,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":950},"2025-12-01",-0.16,-0.69,239500,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":197,"percent_change":969,"volume":1131,"transactions":9,"vwap":1130},"2025-11-28",23.2,23.256,23.21,108200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":110,"percent_change":197,"volume":1137,"transactions":9,"vwap":1136},"2025-11-26",23.26,23.27,23.25,146400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1134,"change":232,"percent_change":1033,"volume":1143,"transactions":9,"vwap":1134},"2025-11-25",23.24,23.265,23.22,558100,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1142,"change":231,"percent_change":232,"volume":1148,"transactions":9,"vwap":1142},"2025-11-24",23.23,23.19,296400,{"date":1150,"open":1142,"high":1142,"low":1080,"close":1130,"change":232,"percent_change":1033,"volume":1151,"transactions":9,"vwap":1130},"2025-11-21",226900,{"date":1153,"open":1130,"high":1130,"low":1079,"close":1078,"change":204,"percent_change":204,"volume":1154,"transactions":9,"vwap":1078},"2025-11-20",331700,{"date":1156,"open":986,"high":1078,"low":905,"close":1078,"change":232,"percent_change":1033,"volume":1157,"transactions":9,"vwap":1078},"2025-11-19",155600,{"date":1159,"open":905,"high":1160,"low":905,"close":904,"change":110,"percent_change":197,"volume":1161,"transactions":9,"vwap":904},"2025-11-18",23.155,181600,{"date":1163,"open":980,"high":1128,"low":986,"close":986,"change":197,"percent_change":969,"volume":1164,"transactions":9,"vwap":986},"2025-11-17",337900,{"date":1166,"open":1167,"high":1128,"low":1168,"close":1167,"change":217,"percent_change":307,"volume":1169,"transactions":9,"vwap":1167},"2025-11-14",23.18,23.174,201600,{"date":1171,"open":1130,"high":1130,"low":1078,"close":1128,"change":217,"percent_change":307,"volume":1172,"transactions":9,"vwap":1128},"2025-11-13",1135400,{"date":1174,"open":1175,"high":1176,"low":1130,"close":1142,"change":689,"percent_change":690,"volume":1177,"transactions":9,"vwap":1142},"2025-11-12",23.275,23.283,219100,{"date":1179,"open":1136,"high":1134,"low":1140,"close":1180,"change":216,"percent_change":217,"volume":1181,"transactions":9,"vwap":1180},"2025-11-11",23.245,132900,{"date":1183,"open":1135,"high":1135,"low":1146,"close":1136,"change":20,"percent_change":21,"volume":1184,"transactions":9,"vwap":1136},"2025-11-10",466000,{"date":1186,"open":1140,"high":1140,"low":1130,"close":1146,"change":217,"percent_change":307,"volume":1187,"transactions":9,"vwap":1146},"2025-11-07",168100,{"date":1189,"open":1140,"high":1136,"low":1190,"close":1136,"change":733,"percent_change":734,"volume":936,"transactions":9,"vwap":1136},"2025-11-06",23.205,{"date":1192,"open":1146,"high":1140,"low":1130,"close":1193,"change":216,"percent_change":217,"volume":1194,"transactions":9,"vwap":1193},"2025-11-05",23.215,175400,{"date":1196,"open":1147,"high":1146,"low":1147,"close":1142,"change":401,"percent_change":402,"volume":1197,"transactions":9,"vwap":1142},"2025-11-04",120100,{"date":1199,"open":1136,"high":1136,"low":1147,"close":1147,"change":969,"percent_change":1200,"volume":845,"transactions":9,"vwap":1147},"2025-11-03",-0.73,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":494,"percent_change":105,"volume":1206,"transactions":9,"vwap":1205},"2025-10-31",23.37,23.32,23.36,271500,{"date":1208,"open":1209,"high":1205,"low":1210,"close":1211,"change":216,"percent_change":217,"volume":1212,"transactions":9,"vwap":1211},"2025-10-30",23.35,23.324,23.345,213100,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1209,"change":110,"percent_change":197,"volume":1217,"transactions":9,"vwap":1209},"2025-10-29",23.38,23.33,185500,{"date":1219,"open":23,"high":23,"low":1209,"close":1205,"change":217,"percent_change":307,"volume":1220,"transactions":9,"vwap":1205},"2025-10-28",192700,{"date":1222,"open":23,"high":23,"low":1205,"close":1215,"change":20,"percent_change":21,"volume":1223,"transactions":9,"vwap":1215},"2025-10-27",162500,{"date":1225,"open":1204,"high":1215,"low":1204,"close":1205,"change":733,"percent_change":734,"volume":1226,"transactions":9,"vwap":1205},"2025-10-24",137900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":689,"percent_change":690,"volume":1233,"transactions":9,"vwap":1232},"2025-10-23",23.31,23.343,23.3,23.325,139900,{"date":1235,"open":1236,"high":1209,"low":1231,"close":1209,"change":20,"percent_change":21,"volume":1237,"transactions":9,"vwap":1209},"2025-10-22",23.34,228900,{"date":1239,"open":1209,"high":1209,"low":1232,"close":1216,"change":216,"percent_change":217,"volume":1240,"transactions":9,"vwap":1216},"2025-10-21",209300,{"date":1242,"open":1209,"high":1203,"low":1243,"close":1244,"change":224,"percent_change":20,"volume":1245,"transactions":9,"vwap":1244},"2025-10-20",23.326,23.335,224800,{"date":1247,"open":1216,"high":1205,"low":1248,"close":1216,"change":494,"percent_change":105,"volume":1249,"transactions":9,"vwap":1216},"2025-10-17",23.311,216100,{"date":1251,"open":1216,"high":1216,"low":1252,"close":1253,"change":110,"percent_change":197,"volume":900,"transactions":9,"vwap":1253},"2025-10-16",23.301,23.315,{"date":1255,"open":1204,"high":1216,"low":1231,"close":1232,"change":224,"percent_change":20,"volume":1256,"transactions":9,"vwap":1232},"2025-10-15",159900,{"date":1258,"open":1136,"high":1216,"low":1136,"close":1204,"change":733,"percent_change":734,"volume":1259,"transactions":9,"vwap":1204},"2025-10-14",202200,{"date":1261,"open":1136,"high":1229,"low":1136,"close":1262,"change":298,"percent_change":299,"volume":1263,"transactions":9,"vwap":1262},"2025-10-13",23.285,174500,{"date":1265,"open":1134,"high":1266,"low":1142,"close":1267,"change":224,"percent_change":20,"volume":1268,"transactions":9,"vwap":1267},"2025-10-10",23.29,23.235,123800,{"date":1270,"open":1134,"high":1266,"low":1146,"close":1146,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1146},"2025-10-09",-0.06,-0.26,183400,{"date":1275,"open":1276,"high":1204,"low":1277,"close":1266,"change":110,"percent_change":197,"volume":1278,"transactions":9,"vwap":1266},"2025-10-08",23.295,23.271,156100,{"date":1280,"open":1135,"high":1281,"low":1282,"close":1231,"change":232,"percent_change":1033,"volume":1283,"transactions":9,"vwap":1231},"2025-10-07",23.319,23.264,401900,{"date":1285,"open":1204,"high":1204,"low":1134,"close":1134,"change":765,"percent_change":766,"volume":1286,"transactions":9,"vwap":1134},"2025-10-06",257400,{"date":1288,"open":1276,"high":1231,"low":1289,"close":1266,"change":20,"percent_change":21,"volume":1290,"transactions":9,"vwap":1266},"2025-10-03",23.262,204500,{"date":1292,"open":1229,"high":1229,"low":1134,"close":1135,"change":204,"percent_change":204,"volume":1293,"transactions":9,"vwap":1135},"2025-10-02",128800,{"date":1295,"open":1136,"high":1296,"low":1136,"close":1135,"change":536,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1135},"2025-10-01",23.288,-0.51,276600,{"date":1300,"open":1215,"high":1301,"low":1203,"close":23,"change":110,"percent_change":197,"volume":1302,"transactions":9,"vwap":23},"2025-09-30",23.4,196900,{"date":1304,"open":1305,"high":1306,"low":23,"close":1301,"change":204,"percent_change":204,"volume":1307,"transactions":9,"vwap":1301},"2025-09-29",23.41,23.42,163800,{"date":1309,"open":1305,"high":1305,"low":1215,"close":1301,"change":20,"percent_change":21,"volume":1310,"transactions":9,"vwap":1301},"2025-09-26",216700,{"date":1312,"open":1215,"high":1301,"low":1216,"close":1215,"change":110,"percent_change":197,"volume":1313,"transactions":9,"vwap":1215},"2025-09-25",329100,{"date":1315,"open":1301,"high":1301,"low":1316,"close":23,"change":105,"percent_change":1317,"volume":1318,"transactions":9,"vwap":23},"2025-09-24",23.364,0.26,198300,{"date":1320,"open":1203,"high":1305,"low":1216,"close":1216,"change":286,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1216},"2025-09-23",-0.21,292300,{"date":1324,"open":1205,"high":1301,"low":1205,"close":1215,"change":216,"percent_change":217,"volume":1325,"transactions":9,"vwap":1215},"2025-09-22",244100,{"date":1327,"open":1301,"high":1301,"low":1205,"close":1328,"change":216,"percent_change":217,"volume":1329,"transactions":9,"vwap":1328},"2025-09-19",23.385,131800,{"date":1331,"open":1209,"high":23,"low":1332,"close":23,"change":232,"percent_change":1033,"volume":1333,"transactions":9,"vwap":23},"2025-09-18",23.342,184000,{"date":1335,"open":1336,"high":23,"low":1236,"close":1209,"change":216,"percent_change":217,"volume":1337,"transactions":9,"vwap":1209},"2025-09-17",23.375,199000,{"date":1339,"open":1205,"high":1340,"low":1236,"close":1341,"change":689,"percent_change":690,"volume":1342,"transactions":9,"vwap":1341},"2025-09-16",23.368,23.355,569600,{"date":1344,"open":1236,"high":1215,"low":1236,"close":1215,"change":401,"percent_change":402,"volume":1345,"transactions":9,"vwap":1215},"2025-09-15",226100,{"date":1347,"open":1205,"high":1203,"low":1216,"close":1209,"change":197,"percent_change":969,"volume":1348,"transactions":9,"vwap":1209},"2025-09-12",247900,{"date":1350,"open":1236,"high":23,"low":1253,"close":23,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":23},"2025-09-11",0.12,0.52,267800,{"date":1355,"open":1231,"high":1203,"low":1135,"close":1135,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1135},"2025-09-10",-0.055,-0.24,455500,{"date":1360,"open":1216,"high":1361,"low":1176,"close":1232,"change":791,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1232},"2025-09-09",23.338,0.19,243200,{"date":1365,"open":1135,"high":1301,"low":1134,"close":1366,"change":204,"percent_change":204,"volume":1367,"transactions":9,"vwap":1366},"2025-09-08",23.28,354100,{"date":1369,"open":1216,"high":1236,"low":1366,"close":1366,"change":765,"percent_change":766,"volume":1101,"transactions":9,"vwap":1366},"2025-09-05",{"date":1371,"open":1229,"high":1216,"low":1366,"close":1229,"change":217,"percent_change":307,"volume":1372,"transactions":9,"vwap":1229},"2025-09-04",199200,{"date":1374,"open":1229,"high":1216,"low":1375,"close":1216,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1216},"2025-09-03",23.274,0.065,0.28,310400,{"date":1380,"open":1134,"high":1366,"low":1267,"close":1141,"change":766,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1141},"2025-09-02",-0.56,360800,{"date":1384,"open":1301,"high":1385,"low":1328,"close":1386,"change":216,"percent_change":217,"volume":1387,"transactions":9,"vwap":1386},"2025-08-29",23.422,23.395,299600,{"date":1389,"open":1390,"high":1390,"low":1301,"close":1301,"change":765,"percent_change":766,"volume":1391,"transactions":9,"vwap":1301},"2025-08-28",23.44,362400,{"date":1393,"open":23,"high":174,"low":23,"close":1394,"change":231,"percent_change":232,"volume":1395,"transactions":9,"vwap":1394},"2025-08-27",23.43,246800,{"date":1397,"open":1209,"high":1398,"low":1399,"close":1306,"change":734,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1306},"2025-08-26",23.445,23.341,0.64,498600,{"date":1403,"open":1140,"high":1266,"low":1140,"close":1135,"change":765,"percent_change":766,"volume":1404,"transactions":9,"vwap":1135},"2025-08-25",324000,{"date":1406,"open":1146,"high":1231,"low":1146,"close":1231,"change":21,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1231},"2025-08-22",0.39,305600,{"date":1410,"open":1128,"high":1142,"low":1147,"close":1130,"change":217,"percent_change":307,"volume":1411,"transactions":9,"vwap":1130},"2025-08-21",214800,{"date":1413,"open":1146,"high":1140,"low":1142,"close":1146,"change":231,"percent_change":232,"volume":1414,"transactions":9,"vwap":1146},"2025-08-20",277800,{"date":1416,"open":1180,"high":1180,"low":1142,"close":1142,"change":110,"percent_change":197,"volume":1417,"transactions":9,"vwap":1142},"2025-08-19",165200,{"date":1419,"open":1134,"high":1134,"low":1420,"close":1146,"change":224,"percent_change":20,"volume":1421,"transactions":9,"vwap":1146},"2025-08-18",23.212,257700,{"date":1423,"open":1128,"high":1140,"low":1128,"close":1424,"change":20,"percent_change":21,"volume":1425,"transactions":9,"vwap":1424},"2025-08-15",23.225,207900,{"date":1427,"open":1142,"high":1142,"low":1147,"close":1190,"change":216,"percent_change":217,"volume":1428,"transactions":9,"vwap":1190},"2025-08-14",174600,{"date":1430,"open":1147,"high":1424,"low":1147,"close":1130,"change":494,"percent_change":105,"volume":1431,"transactions":9,"vwap":1130},"2025-08-13",117500,{"date":1433,"open":1128,"high":1128,"low":1434,"close":1435,"change":216,"percent_change":217,"volume":1436,"transactions":9,"vwap":1435},"2025-08-12",23.182,23.195,374000,{"date":1438,"open":1147,"high":1130,"low":1078,"close":1128,"change":591,"percent_change":592,"volume":1439,"transactions":9,"vwap":1128},"2025-08-11",245300,{"date":1441,"open":1078,"high":1147,"low":980,"close":1442,"change":204,"percent_change":204,"volume":1443,"transactions":9,"vwap":1442},"2025-08-08",23.175,327800,{"date":1445,"open":1147,"high":1130,"low":1078,"close":1442,"change":216,"percent_change":217,"volume":1446,"transactions":9,"vwap":1442},"2025-08-07",200900,{"date":1448,"open":1078,"high":1167,"low":980,"close":1167,"change":494,"percent_change":105,"volume":1449,"transactions":9,"vwap":1167},"2025-08-06",194900,{"date":1451,"open":1078,"high":1078,"low":1090,"close":1452,"change":224,"percent_change":20,"volume":1453,"transactions":9,"vwap":1452},"2025-08-05",23.165,493200,{"date":1455,"open":1078,"high":1167,"low":986,"close":1080,"change":231,"percent_change":232,"volume":1456,"transactions":9,"vwap":1080},"2025-08-04",271600,{"date":1458,"open":904,"high":980,"low":914,"close":980,"change":536,"percent_change":819,"volume":1459,"transactions":9,"vwap":980},"2025-08-01",355600,{"date":1461,"open":1140,"high":1135,"low":1140,"close":1135,"change":401,"percent_change":402,"volume":1462,"transactions":9,"vwap":1135},"2025-07-31",173900,{"date":1464,"open":1135,"high":1135,"low":1146,"close":1140,"change":689,"percent_change":690,"volume":1465,"transactions":9,"vwap":1140},"2025-07-30",166300,{"date":1467,"open":1140,"high":1135,"low":1140,"close":1141,"change":494,"percent_change":105,"volume":1468,"transactions":9,"vwap":1141},"2025-07-29",125000,{"date":1470,"open":1134,"high":1134,"low":1146,"close":1136,"change":216,"percent_change":217,"volume":1471,"transactions":9,"vwap":1136},"2025-07-28",233900,{"date":1473,"open":1135,"high":1135,"low":1474,"close":1475,"change":494,"percent_change":105,"volume":1476,"transactions":9,"vwap":1475},"2025-07-25",23.232,23.255,242500,{"date":1478,"open":1135,"high":1135,"low":1146,"close":1140,"change":217,"percent_change":307,"volume":1479,"transactions":9,"vwap":1140},"2025-07-24",215300,{"date":1481,"open":1142,"high":1141,"low":1130,"close":1134,"change":232,"percent_change":1033,"volume":1482,"transactions":9,"vwap":1134},"2025-07-23",170500,{"date":1484,"open":1140,"high":1140,"low":1190,"close":1142,"change":1485,"percent_change":231,"volume":1486,"transactions":9,"vwap":1142},"2025-07-22",0.002,517900,{"date":1488,"open":1193,"high":1140,"low":1147,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-07-21",23.218,0.018,0.08,245400,{"date":1494,"open":1128,"high":1128,"low":980,"close":1128,"change":20,"percent_change":21,"volume":1495,"transactions":9,"vwap":1128},"2025-07-18",211800,{"date":1497,"open":980,"high":1167,"low":980,"close":1167,"change":110,"percent_change":197,"volume":1498,"transactions":9,"vwap":1167},"2025-07-17",224900,{"date":1500,"open":1080,"high":1147,"low":910,"close":1147,"change":298,"percent_change":299,"volume":1501,"transactions":9,"vwap":1147},"2025-07-16",558500,{"date":1503,"open":1130,"high":1130,"low":1504,"close":986,"change":217,"percent_change":307,"volume":1505,"transactions":9,"vwap":986},"2025-07-15",23.112,211400,{"date":1507,"open":986,"high":1080,"low":904,"close":1080,"change":231,"percent_change":232,"volume":1508,"transactions":9,"vwap":1080},"2025-07-14",233100,{"date":1510,"open":1080,"high":1080,"low":910,"close":980,"change":224,"percent_change":20,"volume":1511,"transactions":9,"vwap":980},"2025-07-11",325300,{"date":1513,"open":1078,"high":1078,"low":904,"close":1079,"change":216,"percent_change":217,"volume":1514,"transactions":9,"vwap":1079},"2025-07-10",254500,{"date":1516,"open":980,"high":1080,"low":914,"close":980,"change":791,"percent_change":1362,"volume":1517,"transactions":9,"vwap":980},"2025-07-09",230300,{"date":1519,"open":986,"high":986,"low":909,"close":997,"change":494,"percent_change":105,"volume":1520,"transactions":9,"vwap":997},"2025-07-08",231100,{"date":1522,"open":910,"high":1523,"low":909,"close":909,"change":286,"percent_change":287,"volume":1520,"transactions":9,"vwap":909},"2025-07-07",23.139,{"date":1525,"open":904,"high":986,"low":1021,"close":986,"change":20,"percent_change":21,"volume":1526,"transactions":9,"vwap":986},"2025-07-03",160000,{"date":1528,"open":918,"high":905,"low":926,"close":905,"change":591,"percent_change":592,"volume":1529,"transactions":9,"vwap":905},"2025-07-02",165300,{"date":1531,"open":914,"high":1021,"low":926,"close":919,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":919},"2025-07-01",-0.135,-0.58,238600,{"date":1536,"open":1136,"high":1136,"low":1130,"close":1146,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1146},"2025-06-30",0.023,0.1,765400,{"date":1541,"open":1130,"high":1146,"low":1128,"close":1542,"change":1543,"percent_change":298,"volume":1544,"transactions":9,"vwap":1542},"2025-06-27",23.207,0.012,126500,{"date":1546,"open":1547,"high":1548,"low":980,"close":1435,"change":224,"percent_change":20,"volume":1549,"transactions":9,"vwap":1435},"2025-06-26",23.185,23.219,190900,{"date":1551,"open":1142,"high":1142,"low":1078,"close":1147,"change":216,"percent_change":217,"volume":1552,"transactions":9,"vwap":1147},"2025-06-25",174200,{"date":1554,"open":1128,"high":1142,"low":1167,"close":1435,"change":591,"percent_change":592,"volume":1555,"transactions":9,"vwap":1435},"2025-06-24",202900,{"date":1557,"open":1147,"high":1147,"low":1160,"close":1078,"change":231,"percent_change":232,"volume":1372,"transactions":9,"vwap":1078},"2025-06-23",{"date":1559,"open":905,"high":1078,"low":914,"close":1080,"change":791,"percent_change":1362,"volume":1263,"transactions":9,"vwap":1080},"2025-06-20",{"date":1561,"open":905,"high":980,"low":997,"close":1021,"change":494,"percent_change":105,"volume":1562,"transactions":9,"vwap":1021},"2025-06-18",160400,{"date":1564,"open":904,"high":904,"low":926,"close":910,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":910},"2025-06-17",-0.035,-0.15,243000,{"date":1569,"open":963,"high":1080,"low":963,"close":1090,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1090},"2025-06-16",0.135,0.59,193000,{"date":1574,"open":770,"high":1575,"low":770,"close":891,"change":1565,"percent_change":1566,"volume":1576,"transactions":9,"vwap":891},"2025-06-13",23.025999,140100,{"date":1578,"open":963,"high":939,"low":968,"close":1579,"change":591,"percent_change":592,"volume":1240,"transactions":9,"vwap":1579},"2025-06-12",23.035,{"date":1581,"open":939,"high":939,"low":891,"close":968,"change":231,"percent_change":232,"volume":1582,"transactions":9,"vwap":968},"2025-06-11",229700,{"date":1584,"open":891,"high":963,"low":823,"close":891,"change":110,"percent_change":197,"volume":1585,"transactions":9,"vwap":891},"2025-06-10",160600,{"date":1587,"open":824,"high":946,"low":823,"close":968,"change":20,"percent_change":21,"volume":1588,"transactions":9,"vwap":968},"2025-06-09",443100,{"date":1590,"open":891,"high":1591,"low":824,"close":824,"change":204,"percent_change":204,"volume":1592,"transactions":9,"vwap":824},"2025-06-06",23.028999,187500,{"date":1594,"open":950,"high":950,"low":823,"close":824,"change":1271,"percent_change":1272,"volume":1595,"transactions":9,"vwap":824},"2025-06-05",164100,{"date":1597,"open":950,"high":903,"low":963,"close":950,"change":232,"percent_change":1033,"volume":1598,"transactions":9,"vwap":950},"2025-06-04",167300,{"date":1600,"open":963,"high":939,"low":968,"close":968,"change":217,"percent_change":307,"volume":1601,"transactions":9,"vwap":968},"2025-06-03",220300,{"date":1603,"open":918,"high":918,"low":968,"close":946,"change":1566,"percent_change":1604,"volume":1605,"transactions":9,"vwap":946},"2025-06-02",-0.65,244700,{"date":1607,"open":1135,"high":1135,"low":1608,"close":1167,"change":765,"percent_change":766,"volume":1609,"transactions":9,"vwap":1167},"2025-05-30",23.162,366900,{"date":1611,"open":1128,"high":1140,"low":1128,"close":1130,"change":401,"percent_change":402,"volume":1612,"transactions":9,"vwap":1130},"2025-05-29",195100,{"date":1614,"open":1136,"high":1136,"low":1167,"close":1167,"change":765,"percent_change":766,"volume":1615,"transactions":9,"vwap":1167},"2025-05-28",280900,{"date":1617,"open":1128,"high":1136,"low":1147,"close":1130,"change":105,"percent_change":1317,"volume":1618,"transactions":9,"vwap":1130},"2025-05-27",669500,{"date":1620,"open":1621,"high":1147,"low":986,"close":980,"change":765,"percent_change":766,"volume":1622,"transactions":9,"vwap":980},"2025-05-23",23.169,158500,{"date":1624,"open":986,"high":1147,"low":905,"close":1167,"change":298,"percent_change":299,"volume":1625,"transactions":9,"vwap":1167},"2025-05-22",168500,{"date":1627,"open":1130,"high":1130,"low":905,"close":904,"change":1271,"percent_change":1272,"volume":1628,"transactions":9,"vwap":904},"2025-05-21",157200,{"date":1630,"open":1080,"high":1142,"low":1080,"close":1147,"change":482,"percent_change":1271,"volume":1631,"transactions":9,"vwap":1147},"2025-05-20",186500,{"date":1633,"open":1078,"high":1130,"low":1078,"close":1190,"change":591,"percent_change":592,"volume":1634,"transactions":9,"vwap":1190},"2025-05-19",261300,{"date":1636,"open":1130,"high":1130,"low":1080,"close":1167,"change":204,"percent_change":204,"volume":1637,"transactions":9,"vwap":1167},"2025-05-16",118400,{"date":1639,"open":904,"high":1167,"low":1640,"close":1167,"change":401,"percent_change":402,"volume":1641,"transactions":9,"vwap":1167},"2025-05-15",23.128,121700,{"date":1643,"open":1167,"high":1167,"low":905,"close":980,"change":231,"percent_change":232,"volume":1644,"transactions":9,"vwap":980},"2025-05-14",320400,{"date":1646,"open":980,"high":1130,"low":986,"close":986,"change":1271,"percent_change":1272,"volume":1647,"transactions":9,"vwap":986},"2025-05-13",265700,{"date":1649,"open":1435,"high":1142,"low":1650,"close":1128,"change":1651,"percent_change":140,"volume":1652,"transactions":9,"vwap":1128},"2025-05-12",23.152,0.075,247700,{"date":1654,"open":986,"high":986,"low":910,"close":987,"change":733,"percent_change":734,"volume":1655,"transactions":9,"vwap":987},"2025-05-09",119100,{"date":1657,"open":910,"high":980,"low":903,"close":909,"change":401,"percent_change":402,"volume":1658,"transactions":9,"vwap":909},"2025-05-08",201100,{"date":1660,"open":918,"high":910,"low":950,"close":903,"change":231,"percent_change":232,"volume":1318,"transactions":9,"vwap":903},"2025-05-07",{"date":1662,"open":909,"high":909,"low":946,"close":950,"change":217,"percent_change":307,"volume":1663,"transactions":9,"vwap":950},"2025-05-06",229400,{"date":1665,"open":963,"high":910,"low":963,"close":926,"change":204,"percent_change":204,"volume":1666,"transactions":9,"vwap":926},"2025-05-05",163700,{"date":1668,"open":946,"high":910,"low":946,"close":926,"change":401,"percent_change":402,"volume":1669,"transactions":9,"vwap":926},"2025-05-02",240000,{"date":1671,"open":909,"high":909,"low":891,"close":939,"change":307,"percent_change":976,"volume":1672,"transactions":9,"vwap":939},"2025-05-01",234000,{"date":1674,"open":1167,"high":1167,"low":914,"close":904,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":904},"2025-04-30",-0.08,-0.34,177600,{"date":1679,"open":1167,"high":1130,"low":1079,"close":1130,"change":105,"percent_change":1317,"volume":1680,"transactions":9,"vwap":1130},"2025-04-29",227800,{"date":1682,"open":1080,"high":1683,"low":905,"close":980,"change":765,"percent_change":766,"volume":550,"transactions":9,"vwap":980},"2025-04-28",23.252,{"date":1685,"open":1147,"high":1142,"low":986,"close":1167,"change":298,"percent_change":299,"volume":1686,"transactions":9,"vwap":1167},"2025-04-25",432200,{"date":1688,"open":926,"high":1078,"low":1689,"close":904,"change":21,"percent_change":1407,"volume":1690,"transactions":9,"vwap":904},"2025-04-24",23.066,148400,{"date":1692,"open":950,"high":986,"low":891,"close":939,"change":401,"percent_change":402,"volume":1693,"transactions":9,"vwap":939},"2025-04-23",215200,{"date":178,"open":891,"high":950,"low":823,"close":968,"change":231,"percent_change":232,"volume":1695,"transactions":9,"vwap":968},1273700]