[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBHG":3,"homepage-market-summary":29,"stock-historical-IBHG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBHG","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 2027 Term High Yield and Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.489,1.19112,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.7,21.76,21.66,21.71,-0.01,-0.05,335079.468223,22.53,21.64,145073.888905352,6.7,1297,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":21,"price":111,"is_up":73},"Healthcare","XLV",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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22.56,124609,45482172.226338,-1.41,"2025-04-22",[180,183,192,202,213,220,227,234,243,250,256,263,270,276,282,287,294,301,309,315,320,325,331,339,347,354,361,369,375,380,386,394,399,405,412,419,425,430,435,440,447,454,459,466,471,478,483,488,494,499,504,511,518,523,528,534,540,545,551,558,562,565,568,571,576,579,583,590,594,599,603,606,609,614,617,620,623,626,629,632,636,640,644,647,651,654,658,662,667,673,676,681,685,690,694,698,704,707,710,715,719,722,725,729,732,735,738,743,750,755,759,762,766,769,772,775,779,783,787,792,797,803,806,809,813,818,823,827,831,835,837,840,845,849,852,854,857,860,863,866,869,873,876,880,884,887,890,895,901,907,910,915,919,923,928,931,934,939,945,948,952,955,958,961,965,969,972,975,978,983,991,998,1005,1009,1013,1018,1023,1026,1031,1035,1039,1042,1048,1051,1054,1057,1061,1064,1067,1070,1074,1078,1082,1085,1088,1091,1098,1103,1111,1115,1118,1120,1123,1126,1129,1132,1135,1137,1140,1143,1145,1149,1154,1160,1164,1168,1173,1178,1183,1187,1193,1198,1201,1203,1207,1210,1213,1216,1221,1225,1230,1236,1241,1248,1253,1258,1263,1266,1269,1274,1278,1284,1290,1294,1298,1302,1305,1308,1310,1314,1316,1319,1322,1325,1329,1334,1337,1341,1346,1352,1355,1359,1362,1366,1369,1373,1377,1381,1385,1388,1391,1395,1398,1401,1406,1409,1413,1416,1420,1425,1430,1433,1436,1439,1442,1445,1448,1452,1456,1460,1464,1469,1471,1475,1478,1482,1486,1489,1494,1497,1500,1502,1507,1510,1514,1518,1521,1524,1527,1529,1532,1537,1541,1544,1547,1551,1554,1557,1560,1563,1567,1570,1572,1576,1581,1585,1588,1591,1594,1597,1600,1603,1607,1610,1613,1616,1619,1622,1626,1628,1630,1633,1635,1638,1642,1646,1649,1652,1656,1659,1662,1666,1669,1674,1677,1682,1685,1688,1691,1693,1696,1700,1704,1708,1712],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},704,21.7156,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",21.69,21.7799,-0.07,-0.32,133577.277025,632,21.6966,{"date":193,"open":194,"high":195,"low":18,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",21.82,21.84,21.78,-0.02,-0.09,190521.48359,660,21.7978,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",21.81,21.83,21.75,21.8,0.01,0.05,207858.17861,872,21.7835,{"date":214,"open":204,"high":194,"low":215,"close":216,"change":197,"percent_change":198,"volume":217,"transactions":218,"vwap":219},"2026-09-28",21.77,21.79,99594.2583,444,21.7892,{"date":221,"open":222,"high":222,"low":216,"close":204,"change":223,"percent_change":197,"volume":224,"transactions":225,"vwap":226},"2026-09-25",21.87,-0.005,150725.603808,601,21.8035,{"date":228,"open":229,"high":229,"low":204,"close":230,"change":197,"percent_change":198,"volume":231,"transactions":232,"vwap":233},"2026-09-24",21.85,21.815,196385.262172,693,21.8125,{"date":235,"open":195,"high":236,"low":194,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",21.8984,21.835,-0.025,-0.11,106780.6631,491,21.837,{"date":244,"open":237,"high":245,"low":246,"close":245,"change":208,"percent_change":209,"volume":247,"transactions":248,"vwap":249},"2026-09-22",21.86,21.825,130705.8314,573,21.8462,{"date":251,"open":252,"high":222,"low":229,"close":229,"change":208,"percent_change":209,"volume":253,"transactions":254,"vwap":255},"2026-09-21",21.8692,55438.348539,296,21.8536,{"date":257,"open":195,"high":258,"low":204,"close":195,"change":259,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",21.845,0,62999.756409,319,21.8264,{"date":264,"open":245,"high":222,"low":194,"close":195,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",0.025,0.11,141302.241258,694,21.8417,{"date":271,"open":245,"high":272,"low":273,"close":230,"change":238,"percent_change":239,"volume":274,"transactions":211,"vwap":275},"2026-09-16",21.92,21.8112,195421.07658,21.8191,{"date":277,"open":245,"high":278,"low":204,"close":195,"change":21,"percent_change":22,"volume":279,"transactions":280,"vwap":281},"2026-09-15",21.9,288677.885784,1010,21.8223,{"date":283,"open":204,"high":245,"low":204,"close":229,"change":223,"percent_change":197,"volume":284,"transactions":285,"vwap":286},"2026-09-14",183884.006485,616,21.8312,{"date":288,"open":229,"high":289,"low":229,"close":290,"change":208,"percent_change":209,"volume":291,"transactions":292,"vwap":293},"2026-09-11",21.89,21.855,77315.3716,349,21.854,{"date":295,"open":229,"high":222,"low":205,"close":258,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-10",-0.035,-0.16,97493.0068,474,21.8475,{"date":302,"open":245,"high":289,"low":245,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-09",21.88,0.015,0.07,86656.1761,266,21.8739,{"date":310,"open":289,"high":289,"low":245,"close":311,"change":223,"percent_change":197,"volume":312,"transactions":313,"vwap":314},"2026-09-08",21.865,114315.497401,364,21.8752,{"date":316,"open":303,"high":278,"low":245,"close":222,"change":21,"percent_change":22,"volume":317,"transactions":318,"vwap":319},"2026-09-04",125825.552603,602,21.8681,{"date":321,"open":272,"high":272,"low":222,"close":303,"change":208,"percent_change":209,"volume":322,"transactions":323,"vwap":324},"2026-09-03",103142.2255,445,21.8866,{"date":326,"open":245,"high":327,"low":245,"close":222,"change":197,"percent_change":198,"volume":328,"transactions":329,"vwap":330},"2026-09-02",21.9085,111420.89735,515,21.8847,{"date":332,"open":278,"high":333,"low":245,"close":289,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-01",21.99,-0.105,-0.48,374112.2491,559,21.9083,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":21,"percent_change":22,"volume":345,"transactions":313,"vwap":346},"2026-08-31",22.01,22.02,21.97,21.995,91454.856942,21.9978,{"date":348,"open":349,"high":349,"low":344,"close":350,"change":21,"percent_change":22,"volume":351,"transactions":352,"vwap":353},"2026-08-28",22.03,22.005,44062.791468,234,22.0041,{"date":355,"open":356,"high":342,"low":343,"close":357,"change":208,"percent_change":209,"volume":358,"transactions":359,"vwap":360},"2026-08-27",21.98,22.015,71146.4713,292,22.0025,{"date":362,"open":342,"high":342,"low":363,"close":350,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-26",21.9838,0.005,0.02,82282.311827,325,22.0114,{"date":370,"open":333,"high":342,"low":333,"close":371,"change":21,"percent_change":22,"volume":372,"transactions":373,"vwap":374},"2026-08-25",22,80827.6617,420,22.0033,{"date":376,"open":371,"high":341,"low":343,"close":341,"change":265,"percent_change":266,"volume":377,"transactions":378,"vwap":379},"2026-08-24",159279.2278,566,21.9933,{"date":381,"open":382,"high":333,"low":382,"close":383,"change":265,"percent_change":266,"volume":384,"transactions":385,"vwap":356},"2026-08-21",21.96,21.985,120698.2697,326,{"date":387,"open":356,"high":371,"low":388,"close":382,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-20",21.9409,-0.03,-0.14,102988.82721,265,21.9657,{"date":395,"open":382,"high":342,"low":382,"close":333,"change":208,"percent_change":209,"volume":396,"transactions":397,"vwap":398},"2026-08-19",113709.6833,258,21.989,{"date":400,"open":272,"high":356,"low":272,"close":356,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":333},"2026-08-18",0.035,0.16,112522.9603,308,{"date":406,"open":343,"high":356,"low":407,"close":408,"change":223,"percent_change":197,"volume":409,"transactions":410,"vwap":411},"2026-08-17",21.9301,21.945,173993.516386,858,21.9306,{"date":413,"open":343,"high":343,"low":414,"close":415,"change":21,"percent_change":22,"volume":416,"transactions":417,"vwap":418},"2026-08-14",21.94,21.95,135592.59715,476,21.9935,{"date":420,"open":415,"high":343,"low":421,"close":382,"change":208,"percent_change":209,"volume":422,"transactions":423,"vwap":424},"2026-08-13",21.93,89024.5385,434,21.9376,{"date":426,"open":421,"high":343,"low":421,"close":415,"change":21,"percent_change":22,"volume":427,"transactions":428,"vwap":429},"2026-08-12",103976.14681,331,21.9512,{"date":431,"open":415,"high":356,"low":414,"close":382,"change":259,"percent_change":259,"volume":432,"transactions":433,"vwap":434},"2026-08-11",71672.5863,438,21.9597,{"date":436,"open":356,"high":356,"low":272,"close":382,"change":259,"percent_change":259,"volume":437,"transactions":438,"vwap":439},"2026-08-10",71982.086637,278,21.9407,{"date":441,"open":421,"high":371,"low":421,"close":382,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-07",0.03,0.14,164773.076,619,21.9518,{"date":448,"open":414,"high":449,"low":450,"close":421,"change":197,"percent_change":198,"volume":451,"transactions":452,"vwap":453},"2026-08-06",22.0013,21.912,140303.5526,488,21.9637,{"date":455,"open":421,"high":415,"low":272,"close":415,"change":442,"percent_change":443,"volume":456,"transactions":457,"vwap":458},"2026-08-05",108721.9165,447,21.9293,{"date":460,"open":461,"high":333,"low":462,"close":272,"change":208,"percent_change":209,"volume":463,"transactions":464,"vwap":465},"2026-08-04",21.91,21.906455,210868.4965,1107,21.9283,{"date":467,"open":272,"high":342,"low":278,"close":461,"change":334,"percent_change":335,"volume":468,"transactions":469,"vwap":470},"2026-08-03",360510.1842,683,21.9262,{"date":472,"open":333,"high":473,"low":474,"close":357,"change":208,"percent_change":209,"volume":475,"transactions":476,"vwap":477},"2026-07-31",22.059,21.9724,112807.921446,442,22.0009,{"date":479,"open":356,"high":480,"low":356,"close":350,"change":364,"percent_change":365,"volume":481,"transactions":452,"vwap":482},"2026-07-30",22.04,123110.745827,22.0024,{"date":484,"open":371,"high":485,"low":382,"close":371,"change":208,"percent_change":209,"volume":486,"transactions":487,"vwap":418},"2026-07-29",22.07,150509.9491,466,{"date":489,"open":371,"high":485,"low":490,"close":333,"change":208,"percent_change":209,"volume":491,"transactions":492,"vwap":493},"2026-07-28",21.965,104499.892692,295,21.9957,{"date":495,"open":421,"high":371,"low":421,"close":356,"change":259,"percent_change":259,"volume":496,"transactions":497,"vwap":498},"2026-07-27",146433.7054,315,21.9717,{"date":500,"open":356,"high":333,"low":382,"close":356,"change":304,"percent_change":305,"volume":501,"transactions":502,"vwap":503},"2026-07-24",43832.6078,260,21.9751,{"date":505,"open":371,"high":371,"low":382,"close":490,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-23",-0.055,-0.25,67773.6117,310,21.9711,{"date":512,"open":333,"high":513,"low":382,"close":342,"change":365,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-22",22.06,0.09,184655.6477,387,22.0207,{"date":519,"open":356,"high":342,"low":356,"close":371,"change":259,"percent_change":259,"volume":520,"transactions":521,"vwap":522},"2026-07-21",117410.038246,267,21.9962,{"date":524,"open":382,"high":371,"low":382,"close":371,"change":208,"percent_change":209,"volume":525,"transactions":526,"vwap":527},"2026-07-20",97972.0307,291,21.9864,{"date":529,"open":341,"high":530,"low":356,"close":333,"change":296,"percent_change":297,"volume":531,"transactions":532,"vwap":533},"2026-07-17",22.0499,101952.0927,517,22.0036,{"date":535,"open":343,"high":480,"low":343,"close":536,"change":223,"percent_change":197,"volume":537,"transactions":538,"vwap":539},"2026-07-16",22.025,205071.07486,756,22.0129,{"date":541,"open":343,"high":349,"low":343,"close":349,"change":442,"percent_change":443,"volume":542,"transactions":543,"vwap":544},"2026-07-15",108691.5617,381,22.0098,{"date":546,"open":490,"high":342,"low":490,"close":371,"change":547,"percent_change":548,"volume":549,"transactions":359,"vwap":550},"2026-07-14",0.045,0.2,65583.6749,21.9941,{"date":552,"open":382,"high":553,"low":408,"close":554,"change":21,"percent_change":22,"volume":555,"transactions":556,"vwap":557},"2026-07-13",21.9875,21.955,72143.5947,302,21.9638,{"date":559,"open":342,"high":342,"low":382,"close":490,"change":560,"percent_change":187,"volume":561,"transactions":9,"vwap":490},"2026-07-10",-0.015,83000,{"date":563,"open":341,"high":341,"low":343,"close":356,"change":208,"percent_change":209,"volume":564,"transactions":9,"vwap":356},"2026-07-09",79100,{"date":566,"open":382,"high":342,"low":414,"close":343,"change":197,"percent_change":198,"volume":567,"transactions":9,"vwap":343},"2026-07-08",210100,{"date":569,"open":371,"high":485,"low":343,"close":333,"change":560,"percent_change":187,"volume":570,"transactions":9,"vwap":333},"2026-07-07",175200,{"date":572,"open":371,"high":573,"low":333,"close":574,"change":304,"percent_change":305,"volume":575,"transactions":9,"vwap":574},"2026-07-06",22.13,22.0049992,160100,{"date":577,"open":333,"high":342,"low":343,"close":333,"change":365,"percent_change":514,"volume":578,"transactions":9,"vwap":333},"2026-07-02",182500,{"date":580,"open":333,"high":333,"low":461,"close":343,"change":239,"percent_change":581,"volume":582,"transactions":9,"vwap":343},"2026-07-01",-0.5,112100,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":265,"percent_change":266,"volume":589,"transactions":9,"vwap":588},"2026-06-30",22.11,22.127,22.040001,22.08,89700,{"date":591,"open":485,"high":485,"low":587,"close":592,"change":304,"percent_change":305,"volume":593,"transactions":9,"vwap":592},"2026-06-29",22.055,82400,{"date":595,"open":596,"high":485,"low":597,"close":587,"change":208,"percent_change":209,"volume":598,"transactions":9,"vwap":587},"2026-06-26",22.049999,22.035,92000,{"date":600,"open":601,"high":485,"low":341,"close":601,"change":259,"percent_change":259,"volume":602,"transactions":9,"vwap":601},"2026-06-25",22.030001,70600,{"date":604,"open":588,"high":588,"low":601,"close":601,"change":21,"percent_change":22,"volume":605,"transactions":9,"vwap":601},"2026-06-24",99900,{"date":607,"open":587,"high":473,"low":342,"close":587,"change":223,"percent_change":197,"volume":608,"transactions":9,"vwap":587},"2026-06-23",93300,{"date":610,"open":611,"high":611,"low":333,"close":612,"change":259,"percent_change":259,"volume":613,"transactions":9,"vwap":612},"2026-06-22",22.059999,22.045,198000,{"date":615,"open":587,"high":611,"low":342,"close":612,"change":401,"percent_change":402,"volume":616,"transactions":9,"vwap":612},"2026-06-18",525700,{"date":618,"open":588,"high":588,"low":574,"close":341,"change":389,"percent_change":390,"volume":619,"transactions":9,"vwap":341},"2026-06-17",98800,{"date":621,"open":342,"high":587,"low":342,"close":587,"change":364,"percent_change":365,"volume":622,"transactions":9,"vwap":587},"2026-06-16",114200,{"date":624,"open":596,"high":592,"low":342,"close":597,"change":304,"percent_change":305,"volume":625,"transactions":9,"vwap":597},"2026-06-15",187900,{"date":627,"open":414,"high":587,"low":414,"close":342,"change":304,"percent_change":305,"volume":628,"transactions":9,"vwap":342},"2026-06-12",151000,{"date":630,"open":371,"high":342,"low":383,"close":574,"change":304,"percent_change":305,"volume":631,"transactions":9,"vwap":574},"2026-06-11",318200,{"date":633,"open":634,"high":634,"low":343,"close":333,"change":238,"percent_change":239,"volume":635,"transactions":9,"vwap":333},"2026-06-10",22.23,93600,{"date":637,"open":371,"high":587,"low":333,"close":638,"change":208,"percent_change":209,"volume":639,"transactions":9,"vwap":638},"2026-06-09",22.014999,65800,{"date":641,"open":341,"high":642,"low":371,"close":574,"change":364,"percent_change":365,"volume":643,"transactions":9,"vwap":574},"2026-06-08",22.089001,63800,{"date":645,"open":587,"high":587,"low":333,"close":371,"change":389,"percent_change":390,"volume":646,"transactions":9,"vwap":371},"2026-06-05",1457100,{"date":648,"open":342,"high":649,"low":371,"close":601,"change":442,"percent_change":443,"volume":650,"transactions":9,"vwap":601},"2026-06-04",22.042,76100,{"date":652,"open":342,"high":342,"low":333,"close":371,"change":197,"percent_change":198,"volume":653,"transactions":9,"vwap":371},"2026-06-03",97000,{"date":655,"open":656,"high":656,"low":333,"close":342,"change":197,"percent_change":198,"volume":657,"transactions":9,"vwap":342},"2026-06-02",22.038,124000,{"date":659,"open":596,"high":660,"low":371,"close":587,"change":239,"percent_change":581,"volume":661,"transactions":9,"vwap":587},"2026-06-01",22.065001,171700,{"date":663,"open":664,"high":665,"low":585,"close":664,"change":208,"percent_change":209,"volume":666,"transactions":9,"vwap":664},"2026-05-29",22.15,22.16,1567600,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":21,"percent_change":22,"volume":672,"transactions":9,"vwap":671},"2026-05-28",22.17,22.125,22.14,56700,{"date":674,"open":671,"high":665,"low":573,"close":664,"change":208,"percent_change":209,"volume":675,"transactions":9,"vwap":664},"2026-05-27",65600,{"date":677,"open":671,"high":678,"low":679,"close":671,"change":259,"percent_change":259,"volume":680,"transactions":9,"vwap":671},"2026-05-26",22.2,22.12,104600,{"date":682,"open":669,"high":669,"low":683,"close":671,"change":442,"percent_change":443,"volume":684,"transactions":9,"vwap":671},"2026-05-22",22.103,46100,{"date":686,"open":588,"high":665,"low":485,"close":585,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":585},"2026-05-21",-0.04,-0.18,124900,{"date":691,"open":585,"high":664,"low":692,"close":664,"change":305,"percent_change":140,"volume":693,"transactions":9,"vwap":664},"2026-05-20",22.105,147900,{"date":695,"open":601,"high":696,"low":601,"close":588,"change":560,"percent_change":187,"volume":697,"transactions":9,"vwap":588},"2026-05-19",22.09,67000,{"date":699,"open":588,"high":700,"low":701,"close":702,"change":304,"percent_change":305,"volume":703,"transactions":9,"vwap":702},"2026-05-18",22.1,22.061001,22.094999,64000,{"date":705,"open":696,"high":700,"low":596,"close":588,"change":259,"percent_change":259,"volume":706,"transactions":9,"vwap":588},"2026-05-15",68400,{"date":708,"open":588,"high":573,"low":588,"close":588,"change":296,"percent_change":297,"volume":709,"transactions":9,"vwap":588},"2026-05-14",86700,{"date":711,"open":588,"high":679,"low":712,"close":713,"change":442,"percent_change":443,"volume":714,"transactions":9,"vwap":713},"2026-05-13",22.075001,22.115,101600,{"date":716,"open":700,"high":700,"low":587,"close":717,"change":223,"percent_change":197,"volume":718,"transactions":9,"vwap":717},"2026-05-12",22.084999,48900,{"date":720,"open":485,"high":585,"low":485,"close":696,"change":389,"percent_change":390,"volume":721,"transactions":9,"vwap":696},"2026-05-11",89800,{"date":723,"open":573,"high":573,"low":485,"close":679,"change":547,"percent_change":548,"volume":724,"transactions":9,"vwap":679},"2026-05-08",56500,{"date":726,"open":588,"high":727,"low":596,"close":712,"change":197,"percent_change":198,"volume":728,"transactions":9,"vwap":712},"2026-05-07",22.124,82100,{"date":730,"open":485,"high":585,"low":611,"close":702,"change":401,"percent_change":402,"volume":731,"transactions":9,"vwap":702},"2026-05-06",62100,{"date":733,"open":696,"high":700,"low":611,"close":611,"change":364,"percent_change":365,"volume":734,"transactions":9,"vwap":611},"2026-05-05",69000,{"date":736,"open":612,"high":485,"low":342,"close":592,"change":296,"percent_change":297,"volume":737,"transactions":9,"vwap":592},"2026-05-04",92400,{"date":739,"open":696,"high":679,"low":485,"close":696,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":696},"2026-05-01",-0.085,-0.38,68000,{"date":744,"open":669,"high":745,"low":671,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-04-30",22.18,22.175,0.04,0.18,95300,{"date":751,"open":665,"high":669,"low":752,"close":753,"change":687,"percent_change":688,"volume":754,"transactions":9,"vwap":753},"2026-04-29",22.111,22.135,67500,{"date":756,"open":745,"high":757,"low":665,"close":746,"change":560,"percent_change":187,"volume":758,"transactions":9,"vwap":746},"2026-04-28",22.19,50500,{"date":760,"open":757,"high":678,"low":669,"close":757,"change":21,"percent_change":22,"volume":761,"transactions":9,"vwap":757},"2026-04-27",25500,{"date":763,"open":665,"high":678,"low":573,"close":678,"change":106,"percent_change":764,"volume":765,"transactions":9,"vwap":678},"2026-04-24",0.27,53900,{"date":767,"open":665,"high":669,"low":585,"close":671,"change":21,"percent_change":22,"volume":768,"transactions":9,"vwap":671},"2026-04-23",68100,{"date":770,"open":669,"high":669,"low":671,"close":664,"change":265,"percent_change":266,"volume":771,"transactions":9,"vwap":664},"2026-04-22",95400,{"date":773,"open":745,"high":745,"low":585,"close":670,"change":389,"percent_change":390,"volume":774,"transactions":9,"vwap":670},"2026-04-21",138900,{"date":776,"open":665,"high":665,"low":573,"close":777,"change":223,"percent_change":197,"volume":778,"transactions":9,"vwap":777},"2026-04-20",22.155,45400,{"date":780,"open":781,"high":678,"low":585,"close":665,"change":442,"percent_change":443,"volume":782,"transactions":9,"vwap":665},"2026-04-17",22.185,167600,{"date":784,"open":664,"high":785,"low":588,"close":573,"change":223,"percent_change":197,"volume":786,"transactions":9,"vwap":573},"2026-04-16",22.165,945800,{"date":788,"open":671,"high":745,"low":585,"close":753,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":753},"2026-04-15",-0.044,-0.2,140100,{"date":793,"open":664,"high":757,"low":753,"close":794,"change":795,"percent_change":120,"volume":796,"transactions":9,"vwap":794},"2026-04-14",22.179,0.056,94800,{"date":798,"open":485,"high":671,"low":485,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-04-13",22.123,0.018,0.08,56200,{"date":804,"open":664,"high":664,"low":485,"close":692,"change":238,"percent_change":239,"volume":805,"transactions":9,"vwap":692},"2026-04-10",63600,{"date":807,"open":700,"high":664,"low":588,"close":573,"change":365,"percent_change":514,"volume":808,"transactions":9,"vwap":573},"2026-04-09",83400,{"date":810,"open":671,"high":678,"low":811,"close":585,"change":106,"percent_change":764,"volume":812,"transactions":9,"vwap":585},"2026-04-08",22.084,108400,{"date":814,"open":611,"high":485,"low":815,"close":596,"change":816,"percent_change":747,"volume":817,"transactions":9,"vwap":596},"2026-04-07",22.011999,0.009,125000,{"date":819,"open":596,"high":611,"low":601,"close":820,"change":821,"percent_change":209,"volume":822,"transactions":9,"vwap":820},"2026-04-06",22.041,0.011,85500,{"date":824,"open":825,"high":588,"low":343,"close":601,"change":747,"percent_change":748,"volume":826,"transactions":9,"vwap":601},"2026-04-02",21.975,62800,{"date":828,"open":415,"high":587,"low":415,"close":333,"change":390,"percent_change":829,"volume":830,"transactions":9,"vwap":333},"2026-04-01",-0.63,95200,{"date":832,"open":611,"high":664,"low":611,"close":573,"change":514,"percent_change":833,"volume":834,"transactions":9,"vwap":573},"2026-03-31",0.41,85200,{"date":836,"open":700,"high":679,"low":341,"close":587,"change":208,"percent_change":209,"volume":765,"transactions":9,"vwap":587},"2026-03-30",{"date":838,"open":611,"high":611,"low":341,"close":601,"change":208,"percent_change":209,"volume":839,"transactions":9,"vwap":601},"2026-03-27",61100,{"date":841,"open":611,"high":702,"low":371,"close":342,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":342},"2026-03-26",-0.08,-0.36,76700,{"date":846,"open":696,"high":669,"low":696,"close":700,"change":209,"percent_change":847,"volume":848,"transactions":9,"vwap":700},"2026-03-25",0.23,61800,{"date":850,"open":611,"high":585,"low":601,"close":596,"change":21,"percent_change":22,"volume":851,"transactions":9,"vwap":596},"2026-03-24",152000,{"date":853,"open":700,"high":573,"low":597,"close":611,"change":106,"percent_change":764,"volume":628,"transactions":9,"vwap":611},"2026-03-23",{"date":855,"open":700,"high":700,"low":371,"close":371,"change":239,"percent_change":581,"volume":856,"transactions":9,"vwap":371},"2026-03-20",168000,{"date":858,"open":601,"high":573,"low":601,"close":585,"change":547,"percent_change":548,"volume":859,"transactions":9,"vwap":585},"2026-03-19",290800,{"date":861,"open":700,"high":679,"low":611,"close":660,"change":506,"percent_change":507,"volume":862,"transactions":9,"vwap":660},"2026-03-18",58600,{"date":864,"open":700,"high":670,"low":588,"close":679,"change":401,"percent_change":402,"volume":865,"transactions":9,"vwap":679},"2026-03-17",40200,{"date":867,"open":588,"high":679,"low":588,"close":717,"change":442,"percent_change":443,"volume":868,"transactions":9,"vwap":717},"2026-03-16",64900,{"date":870,"open":696,"high":871,"low":601,"close":592,"change":223,"percent_change":197,"volume":872,"transactions":9,"vwap":592},"2026-03-13",22.106,79900,{"date":874,"open":585,"high":585,"low":587,"close":611,"change":389,"percent_change":390,"volume":875,"transactions":9,"vwap":611},"2026-03-12",236600,{"date":877,"open":679,"high":878,"low":660,"close":696,"change":21,"percent_change":22,"volume":879,"transactions":9,"vwap":696},"2026-03-11",22.122,60600,{"date":881,"open":665,"high":669,"low":700,"close":700,"change":22,"percent_change":882,"volume":883,"transactions":9,"vwap":700},"2026-03-10",-0.23,86100,{"date":885,"open":342,"high":664,"low":342,"close":664,"change":209,"percent_change":847,"volume":886,"transactions":9,"vwap":664},"2026-03-09",84500,{"date":888,"open":696,"high":573,"low":611,"close":700,"change":197,"percent_change":198,"volume":889,"transactions":9,"vwap":700},"2026-03-06",106000,{"date":891,"open":573,"high":664,"low":700,"close":679,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":679},"2026-03-05",-0.033,-0.15,92500,{"date":896,"open":664,"high":745,"low":664,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-03-04",22.153,0.022,0.1,95000,{"date":902,"open":585,"high":785,"low":903,"close":904,"change":905,"percent_change":198,"volume":906,"transactions":9,"vwap":904},"2026-03-03",22.091,22.131,-0.019,109500,{"date":908,"open":679,"high":785,"low":679,"close":664,"change":842,"percent_change":843,"volume":909,"transactions":9,"vwap":664},"2026-03-02",106800,{"date":911,"open":912,"high":913,"low":634,"close":634,"change":197,"percent_change":198,"volume":914,"transactions":9,"vwap":634},"2026-02-27",22.25,22.26,109000,{"date":916,"open":917,"high":917,"low":634,"close":912,"change":21,"percent_change":687,"volume":918,"transactions":9,"vwap":912},"2026-02-26",22.28,95700,{"date":920,"open":917,"high":917,"low":921,"close":913,"change":208,"percent_change":747,"volume":922,"transactions":9,"vwap":913},"2026-02-25",22.24,43300,{"date":924,"open":634,"high":925,"low":926,"close":912,"change":208,"percent_change":747,"volume":927,"transactions":9,"vwap":912},"2026-02-24",22.27,22.21,146200,{"date":929,"open":913,"high":930,"low":921,"close":921,"change":197,"percent_change":198,"volume":608,"transactions":9,"vwap":921},"2026-02-23",22.268,{"date":932,"open":912,"high":925,"low":921,"close":913,"change":365,"percent_change":514,"volume":933,"transactions":9,"vwap":913},"2026-02-20",69400,{"date":935,"open":921,"high":913,"low":936,"close":921,"change":937,"percent_change":21,"volume":938,"transactions":9,"vwap":921},"2026-02-19",22.22,-0.003,71500,{"date":940,"open":912,"high":917,"low":941,"close":942,"change":943,"percent_change":208,"volume":944,"transactions":9,"vwap":942},"2026-02-18",22.239,22.243,0.003,61000,{"date":946,"open":912,"high":912,"low":926,"close":921,"change":442,"percent_change":443,"volume":947,"transactions":9,"vwap":921},"2026-02-17",62600,{"date":949,"open":912,"high":913,"low":926,"close":926,"change":389,"percent_change":950,"volume":951,"transactions":9,"vwap":926},"2026-02-13",-0.13,100000,{"date":953,"open":634,"high":913,"low":936,"close":921,"change":208,"percent_change":747,"volume":954,"transactions":9,"vwap":921},"2026-02-12",97500,{"date":956,"open":921,"high":912,"low":926,"close":634,"change":197,"percent_change":198,"volume":957,"transactions":9,"vwap":634},"2026-02-11",99400,{"date":959,"open":634,"high":912,"low":634,"close":912,"change":208,"percent_change":747,"volume":960,"transactions":9,"vwap":912},"2026-02-10",67100,{"date":962,"open":912,"high":912,"low":963,"close":921,"change":304,"percent_change":305,"volume":964,"transactions":9,"vwap":921},"2026-02-09",22.225,106600,{"date":966,"open":926,"high":941,"low":967,"close":963,"change":304,"percent_change":305,"volume":968,"transactions":9,"vwap":963},"2026-02-06",22.204,63700,{"date":970,"open":913,"high":913,"low":678,"close":926,"change":197,"percent_change":198,"volume":971,"transactions":9,"vwap":926},"2026-02-05",101400,{"date":973,"open":745,"high":921,"low":745,"close":634,"change":208,"percent_change":209,"volume":974,"transactions":9,"vwap":634},"2026-02-04",193300,{"date":976,"open":678,"high":921,"low":757,"close":936,"change":21,"percent_change":687,"volume":977,"transactions":9,"vwap":936},"2026-02-03",104100,{"date":979,"open":912,"high":912,"low":678,"close":634,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":634},"2026-02-02",-0.083,-0.37,92700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":747,"volume":990,"transactions":9,"vwap":988},"2026-01-30",22.3,22.32,22.295,22.313,0.008,153400,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":22,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-01-29",22.34,22.275,22.305,-0.22,99500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":364,"percent_change":365,"volume":1004,"transactions":9,"vwap":1003},"2026-01-28",22.35,22.37,22.343,22.355,124100,{"date":1006,"open":1001,"high":1007,"low":1000,"close":1000,"change":259,"percent_change":259,"volume":1008,"transactions":9,"vwap":1000},"2026-01-27",22.38,79000,{"date":1010,"open":1011,"high":1001,"low":1011,"close":1000,"change":364,"percent_change":365,"volume":1012,"transactions":9,"vwap":1000},"2026-01-26",22.33,123300,{"date":1014,"open":1011,"high":1001,"low":1011,"close":1015,"change":1016,"percent_change":187,"volume":1017,"transactions":9,"vwap":1015},"2026-01-23",22.345,-0.016,140000,{"date":1019,"open":1020,"high":1001,"low":1000,"close":1021,"change":800,"percent_change":801,"volume":1022,"transactions":9,"vwap":1021},"2026-01-22",22.365,22.361,70900,{"date":1024,"open":993,"high":1001,"low":985,"close":1002,"change":989,"percent_change":747,"volume":1025,"transactions":9,"vwap":1002},"2026-01-21",111200,{"date":1027,"open":986,"high":1000,"low":1028,"close":1029,"change":197,"percent_change":198,"volume":1030,"transactions":9,"vwap":1029},"2026-01-20",22.315,22.335,114000,{"date":1032,"open":1033,"high":1001,"low":993,"close":1003,"change":365,"percent_change":514,"volume":1034,"transactions":9,"vwap":1003},"2026-01-16",22.36,838000,{"date":1036,"open":1007,"high":1037,"low":1011,"close":1029,"change":560,"percent_change":187,"volume":1038,"transactions":9,"vwap":1029},"2026-01-15",22.389,197500,{"date":1040,"open":1011,"high":1000,"low":986,"close":1000,"change":265,"percent_change":266,"volume":1041,"transactions":9,"vwap":1000},"2026-01-14",172300,{"date":1043,"open":1044,"high":1045,"low":986,"close":1046,"change":560,"percent_change":187,"volume":1047,"transactions":9,"vwap":1046},"2026-01-13",22.341,22.362,22.325,273200,{"date":1049,"open":986,"high":1000,"low":986,"close":993,"change":304,"percent_change":305,"volume":1050,"transactions":9,"vwap":993},"2026-01-12",180300,{"date":1052,"open":1015,"high":1001,"low":669,"close":1046,"change":364,"percent_change":365,"volume":1053,"transactions":9,"vwap":1046},"2026-01-09",627600,{"date":1055,"open":1011,"high":1000,"low":986,"close":986,"change":21,"percent_change":687,"volume":1056,"transactions":9,"vwap":986},"2026-01-08",136500,{"date":1058,"open":993,"high":1033,"low":1059,"close":1011,"change":560,"percent_change":187,"volume":1060,"transactions":9,"vwap":1011},"2026-01-07",22.31,149300,{"date":1062,"open":1000,"high":1001,"low":993,"close":1015,"change":259,"percent_change":259,"volume":1063,"transactions":9,"vwap":1015},"2026-01-06",1074200,{"date":1065,"open":985,"high":1001,"low":985,"close":1015,"change":547,"percent_change":548,"volume":1066,"transactions":9,"vwap":1015},"2026-01-05",189100,{"date":1068,"open":986,"high":993,"low":985,"close":985,"change":197,"percent_change":198,"volume":1069,"transactions":9,"vwap":985},"2026-01-02",107600,{"date":1071,"open":1011,"high":1072,"low":1059,"close":986,"change":259,"percent_change":259,"volume":1073,"transactions":9,"vwap":986},"2025-12-31",22.354,142200,{"date":1075,"open":1076,"high":1011,"low":1076,"close":986,"change":208,"percent_change":747,"volume":1077,"transactions":9,"vwap":986},"2025-12-30",22.29,389300,{"date":1079,"open":986,"high":986,"low":994,"close":1059,"change":442,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1059},"2025-12-29",0.13,199000,{"date":1083,"open":986,"high":1011,"low":925,"close":917,"change":560,"percent_change":187,"volume":1084,"transactions":9,"vwap":917},"2025-12-26",120200,{"date":1086,"open":917,"high":985,"low":925,"close":987,"change":401,"percent_change":402,"volume":1087,"transactions":9,"vwap":987},"2025-12-24",522200,{"date":1089,"open":913,"high":1076,"low":912,"close":913,"change":937,"percent_change":21,"volume":1090,"transactions":9,"vwap":913},"2025-12-23",598400,{"date":1092,"open":1076,"high":1076,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2025-12-22",22.245,22.263,-0.027,-0.12,454900,{"date":1099,"open":985,"high":985,"low":913,"close":1076,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1076},"2025-12-19",-0.093,-0.42,408600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":899,"volume":1110,"transactions":9,"vwap":1108},"2025-12-18",22.39,22.4,22.352,22.383,0.023,183600,{"date":1112,"open":1113,"high":1001,"low":1011,"close":1033,"change":223,"percent_change":197,"volume":1114,"transactions":9,"vwap":1033},"2025-12-17",22.331,97100,{"date":1116,"open":986,"high":1007,"low":986,"close":1020,"change":365,"percent_change":514,"volume":1117,"transactions":9,"vwap":1020},"2025-12-16",49500,{"date":1119,"open":993,"high":1033,"low":986,"close":1015,"change":364,"percent_change":365,"volume":771,"transactions":9,"vwap":1015},"2025-12-15",{"date":1121,"open":1011,"high":1033,"low":985,"close":993,"change":365,"percent_change":514,"volume":1122,"transactions":9,"vwap":993},"2025-12-12",74600,{"date":1124,"open":1033,"high":1033,"low":986,"close":986,"change":389,"percent_change":950,"volume":1125,"transactions":9,"vwap":986},"2025-12-11",60000,{"date":1127,"open":1059,"high":1007,"low":1059,"close":1000,"change":106,"percent_change":764,"volume":1128,"transactions":9,"vwap":1000},"2025-12-10",135300,{"date":1130,"open":1059,"high":1011,"low":1076,"close":1076,"change":21,"percent_change":687,"volume":1131,"transactions":9,"vwap":1076},"2025-12-09",167900,{"date":1133,"open":1059,"high":993,"low":917,"close":985,"change":389,"percent_change":950,"volume":1134,"transactions":9,"vwap":985},"2025-12-08",107800,{"date":1136,"open":1011,"high":1044,"low":1059,"close":1011,"change":259,"percent_change":259,"volume":1008,"transactions":9,"vwap":1011},"2025-12-05",{"date":1138,"open":993,"high":993,"low":985,"close":1011,"change":364,"percent_change":365,"volume":1139,"transactions":9,"vwap":1011},"2025-12-04",65900,{"date":1141,"open":1076,"high":993,"low":1076,"close":1046,"change":265,"percent_change":266,"volume":1142,"transactions":9,"vwap":1046},"2025-12-03",86900,{"date":1144,"open":986,"high":986,"low":912,"close":985,"change":442,"percent_change":1080,"volume":951,"transactions":9,"vwap":985},"2025-12-02",{"date":1146,"open":757,"high":1076,"low":757,"close":925,"change":950,"percent_change":1147,"volume":1148,"transactions":9,"vwap":925},"2025-12-01",-0.58,87800,{"date":1150,"open":1106,"high":1106,"low":1151,"close":1106,"change":1152,"percent_change":389,"volume":1153,"transactions":9,"vwap":1106},"2025-11-28",22.385,-0.007,24100,{"date":1155,"open":1106,"high":1156,"low":1033,"close":1157,"change":1158,"percent_change":801,"volume":1159,"transactions":9,"vwap":1157},"2025-11-26",22.41,22.407,0.017,59600,{"date":1161,"open":1033,"high":1156,"low":1000,"close":1105,"change":209,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1105},"2025-11-25",0.22,127200,{"date":1165,"open":1011,"high":1033,"low":1166,"close":993,"change":208,"percent_change":747,"volume":1167,"transactions":9,"vwap":993},"2025-11-24",22.322,830800,{"date":1169,"open":1076,"high":993,"low":925,"close":1011,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1011},"2025-11-21",0.067,0.3,77100,{"date":1174,"open":985,"high":1000,"low":913,"close":1094,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1094},"2025-11-20",-0.022,-0.1,52700,{"date":1179,"open":912,"high":1059,"low":912,"close":1180,"change":1181,"percent_change":209,"volume":1182,"transactions":9,"vwap":1180},"2025-11-19",22.285,0.012,45800,{"date":1184,"open":921,"high":1076,"low":634,"close":1185,"change":1158,"percent_change":801,"volume":1186,"transactions":9,"vwap":1185},"2025-11-18",22.273,57800,{"date":1188,"open":1076,"high":985,"low":912,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2025-11-17",22.256,-0.043,-0.19,81100,{"date":1194,"open":913,"high":986,"low":913,"close":1195,"change":1196,"percent_change":1080,"volume":1197,"transactions":9,"vwap":1195},"2025-11-14",22.299,0.029,219100,{"date":1199,"open":985,"high":1156,"low":925,"close":925,"change":687,"percent_change":688,"volume":1200,"transactions":9,"vwap":925},"2025-11-13",68800,{"date":1202,"open":1011,"high":1001,"low":1059,"close":1059,"change":687,"percent_change":688,"volume":839,"transactions":9,"vwap":1059},"2025-11-12",{"date":1204,"open":1011,"high":1205,"low":1011,"close":1000,"change":365,"percent_change":514,"volume":1206,"transactions":9,"vwap":1000},"2025-11-11",22.392,44600,{"date":1208,"open":986,"high":1001,"low":986,"close":1011,"change":223,"percent_change":197,"volume":1209,"transactions":9,"vwap":1011},"2025-11-10",101200,{"date":1211,"open":1059,"high":993,"low":917,"close":1029,"change":304,"percent_change":305,"volume":1212,"transactions":9,"vwap":1029},"2025-11-07",74000,{"date":1214,"open":1011,"high":1011,"low":994,"close":986,"change":208,"percent_change":747,"volume":1215,"transactions":9,"vwap":986},"2025-11-06",64400,{"date":1217,"open":1076,"high":986,"low":1180,"close":1059,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1059},"2025-11-05",0.038,0.17,81200,{"date":1222,"open":925,"high":985,"low":913,"close":1223,"change":21,"percent_change":687,"volume":1224,"transactions":9,"vwap":1223},"2025-11-04",22.272,43800,{"date":1226,"open":1000,"high":1000,"low":917,"close":1227,"change":1228,"percent_change":1229,"volume":1224,"transactions":9,"vwap":1227},"2025-11-03",22.282,-0.148,-0.66,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":197,"percent_change":198,"volume":1235,"transactions":9,"vwap":1234},"2025-10-31",22.47,22.49,22.43,64300,{"date":1237,"open":1238,"high":1232,"low":1234,"close":1239,"change":364,"percent_change":365,"volume":1240,"transactions":9,"vwap":1239},"2025-10-30",22.44,22.45,104300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":790,"volume":1182,"transactions":9,"vwap":1246},"2025-10-29",22.48,22.494,22.415,22.445,-0.045,{"date":1249,"open":1250,"high":1251,"low":1232,"close":1233,"change":389,"percent_change":950,"volume":1252,"transactions":9,"vwap":1233},"2025-10-28",22.486,22.5,397200,{"date":1254,"open":24,"high":24,"low":1255,"close":1256,"change":401,"percent_change":402,"volume":1257,"transactions":9,"vwap":1256},"2025-10-27",22.483,22.52,88000,{"date":1259,"open":1260,"high":1233,"low":1260,"close":1261,"change":304,"percent_change":305,"volume":1262,"transactions":9,"vwap":1261},"2025-10-24",22.46,22.485,54200,{"date":1264,"open":1232,"high":1232,"low":1234,"close":1232,"change":365,"percent_change":514,"volume":1265,"transactions":9,"vwap":1232},"2025-10-23",88900,{"date":1267,"open":1234,"high":1239,"low":1106,"close":1239,"change":21,"percent_change":687,"volume":1268,"transactions":9,"vwap":1239},"2025-10-22",70500,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1260,"change":223,"percent_change":197,"volume":1273,"transactions":9,"vwap":1260},"2025-10-21",22.477,22.427,51600,{"date":1275,"open":1239,"high":1233,"low":1239,"close":1276,"change":304,"percent_change":305,"volume":1277,"transactions":9,"vwap":1276},"2025-10-20",22.465,91800,{"date":1279,"open":1105,"high":1280,"low":1105,"close":1239,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1239},"2025-10-17",22.457,0.042,0.19,52800,{"date":1285,"open":1156,"high":1286,"low":1033,"close":1287,"change":1288,"percent_change":842,"volume":1289,"transactions":9,"vwap":1287},"2025-10-16",22.42,22.408,-0.017,55400,{"date":1291,"open":1234,"high":1239,"low":1106,"close":1292,"change":208,"percent_change":747,"volume":1293,"transactions":9,"vwap":1292},"2025-10-15",22.425,54600,{"date":1295,"open":1033,"high":1296,"low":1033,"close":1245,"change":304,"percent_change":305,"volume":1297,"transactions":9,"vwap":1245},"2025-10-14",22.449,68300,{"date":1299,"open":1001,"high":1300,"low":1301,"close":1106,"change":514,"percent_change":125,"volume":922,"transactions":9,"vwap":1106},"2025-10-13",22.416,22.359,{"date":1303,"open":1033,"high":1007,"low":917,"close":1059,"change":687,"percent_change":688,"volume":1304,"transactions":9,"vwap":1059},"2025-10-10",52000,{"date":1306,"open":1033,"high":1105,"low":1011,"close":1000,"change":687,"percent_change":688,"volume":1307,"transactions":9,"vwap":1000},"2025-10-09",164700,{"date":1309,"open":1234,"high":1234,"low":1007,"close":1105,"change":21,"percent_change":687,"volume":1122,"transactions":9,"vwap":1105},"2025-10-08",{"date":1311,"open":1234,"high":1312,"low":1106,"close":1106,"change":21,"percent_change":687,"volume":1313,"transactions":9,"vwap":1106},"2025-10-07",22.431,263500,{"date":1315,"open":1234,"high":1234,"low":1106,"close":1156,"change":208,"percent_change":747,"volume":1206,"transactions":9,"vwap":1156},"2025-10-06",{"date":1317,"open":1238,"high":1238,"low":1106,"close":1106,"change":21,"percent_change":687,"volume":1318,"transactions":9,"vwap":1106},"2025-10-03",51500,{"date":1320,"open":1234,"high":1234,"low":1106,"close":1156,"change":21,"percent_change":687,"volume":1321,"transactions":9,"vwap":1156},"2025-10-02",41100,{"date":1323,"open":1105,"high":1234,"low":1105,"close":1286,"change":187,"percent_change":1324,"volume":737,"transactions":9,"vwap":1286},"2025-10-01",-0.31,{"date":1326,"open":1243,"high":1327,"low":1243,"close":1233,"change":197,"percent_change":198,"volume":1328,"transactions":9,"vwap":1233},"2025-09-30",22.516,54100,{"date":1330,"open":1331,"high":1332,"low":1251,"close":1333,"change":208,"percent_change":747,"volume":865,"transactions":9,"vwap":1333},"2025-09-29",22.515,22.538,22.51,{"date":1335,"open":1232,"high":1333,"low":1232,"close":1251,"change":442,"percent_change":1080,"volume":1336,"transactions":9,"vwap":1251},"2025-09-26",47800,{"date":1338,"open":1333,"high":1333,"low":1239,"close":1232,"change":1339,"percent_change":688,"volume":1340,"transactions":9,"vwap":1232},"2025-09-25",-0.041,59300,{"date":1342,"open":1251,"high":24,"low":1244,"close":1343,"change":1344,"percent_change":801,"volume":1345,"transactions":9,"vwap":1343},"2025-09-24",22.511,0.019,119700,{"date":1347,"open":1256,"high":1348,"low":1233,"close":1349,"change":1350,"percent_change":842,"volume":1351,"transactions":9,"vwap":1349},"2025-09-23",22.525,22.492,-0.018,37200,{"date":1353,"open":1243,"high":24,"low":1243,"close":1333,"change":21,"percent_change":687,"volume":1354,"transactions":9,"vwap":1333},"2025-09-22",113400,{"date":1356,"open":1333,"high":1357,"low":1250,"close":1256,"change":442,"percent_change":1080,"volume":1358,"transactions":9,"vwap":1256},"2025-09-19",22.537,57000,{"date":1360,"open":1243,"high":1256,"low":1232,"close":1233,"change":265,"percent_change":266,"volume":1361,"transactions":9,"vwap":1233},"2025-09-18",55800,{"date":1363,"open":1333,"high":24,"low":1364,"close":1276,"change":1095,"percent_change":1096,"volume":1365,"transactions":9,"vwap":1276},"2025-09-17",22.461,179600,{"date":1367,"open":1333,"high":174,"low":1239,"close":1349,"change":1181,"percent_change":209,"volume":1368,"transactions":9,"vwap":1349},"2025-09-16",70700,{"date":1370,"open":1239,"high":1333,"low":1239,"close":1243,"change":1371,"percent_change":106,"volume":1372,"transactions":9,"vwap":1243},"2025-09-15",0.013,144500,{"date":1374,"open":1243,"high":1243,"low":1238,"close":1375,"change":1376,"percent_change":266,"volume":1122,"transactions":9,"vwap":1375},"2025-09-12",22.467,0.024,{"date":1378,"open":1243,"high":1333,"low":1238,"close":1379,"change":259,"percent_change":259,"volume":1380,"transactions":9,"vwap":1379},"2025-09-11",22.443,42100,{"date":1382,"open":1243,"high":1383,"low":1238,"close":1379,"change":1109,"percent_change":899,"volume":1384,"transactions":9,"vwap":1379},"2025-09-10",22.54,210200,{"date":1386,"open":1238,"high":1232,"low":1156,"close":1286,"change":389,"percent_change":950,"volume":1387,"transactions":9,"vwap":1286},"2025-09-09",55300,{"date":1389,"open":1232,"high":1233,"low":1239,"close":1239,"change":259,"percent_change":259,"volume":1390,"transactions":9,"vwap":1239},"2025-09-08",49100,{"date":1392,"open":1233,"high":1333,"low":1393,"close":1239,"change":364,"percent_change":365,"volume":1394,"transactions":9,"vwap":1239},"2025-09-05",22.435,59100,{"date":1396,"open":1106,"high":1239,"low":1106,"close":1246,"change":265,"percent_change":266,"volume":1397,"transactions":9,"vwap":1246},"2025-09-04",60300,{"date":1399,"open":1234,"high":1234,"low":1007,"close":1286,"change":442,"percent_change":1080,"volume":1400,"transactions":9,"vwap":1286},"2025-09-03",39300,{"date":1402,"open":1007,"high":1287,"low":1000,"close":1105,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1105},"2025-09-02",-0.115,-0.51,76000,{"date":1407,"open":1333,"high":1256,"low":1251,"close":1408,"change":21,"percent_change":687,"volume":731,"transactions":9,"vwap":1408},"2025-08-29",22.505,{"date":1410,"open":1251,"high":1411,"low":1251,"close":1331,"change":364,"percent_change":365,"volume":1412,"transactions":9,"vwap":1331},"2025-08-28",22.55,71900,{"date":1414,"open":1232,"high":1415,"low":1260,"close":1333,"change":208,"percent_change":747,"volume":1358,"transactions":9,"vwap":1333},"2025-08-27",22.534,{"date":1417,"open":1239,"high":1418,"low":1239,"close":1251,"change":365,"percent_change":514,"volume":1419,"transactions":9,"vwap":1251},"2025-08-26",22.523,73300,{"date":1421,"open":1276,"high":1422,"low":1260,"close":1243,"change":1423,"percent_change":390,"volume":1424,"transactions":9,"vwap":1243},"2025-08-25",22.508,-0.031,48500,{"date":1426,"open":1238,"high":24,"low":1234,"close":1343,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1343},"2025-08-22",0.096,0.43,54800,{"date":1431,"open":1234,"high":1234,"low":1157,"close":1245,"change":21,"percent_change":687,"volume":1432,"transactions":9,"vwap":1245},"2025-08-21",22400,{"date":1434,"open":1234,"high":1239,"low":1245,"close":1292,"change":21,"percent_change":687,"volume":1435,"transactions":9,"vwap":1292},"2025-08-20",52100,{"date":1437,"open":1238,"high":1246,"low":1234,"close":1393,"change":223,"percent_change":197,"volume":1438,"transactions":9,"vwap":1393},"2025-08-19",49000,{"date":1440,"open":1238,"high":1239,"low":1292,"close":1238,"change":364,"percent_change":365,"volume":1441,"transactions":9,"vwap":1238},"2025-08-18",48200,{"date":1443,"open":1238,"high":1260,"low":1300,"close":1393,"change":364,"percent_change":365,"volume":1444,"transactions":9,"vwap":1393},"2025-08-15",69800,{"date":1446,"open":1238,"high":1232,"low":1156,"close":1234,"change":560,"percent_change":187,"volume":1447,"transactions":9,"vwap":1234},"2025-08-14",91900,{"date":1449,"open":1239,"high":1243,"low":1450,"close":1246,"change":304,"percent_change":305,"volume":1451,"transactions":9,"vwap":1246},"2025-08-13",22.438,40100,{"date":1453,"open":1239,"high":1239,"low":1454,"close":1234,"change":365,"percent_change":514,"volume":1455,"transactions":9,"vwap":1234},"2025-08-12",22.399,50200,{"date":1457,"open":1105,"high":1156,"low":1458,"close":1156,"change":259,"percent_change":259,"volume":1459,"transactions":9,"vwap":1156},"2025-08-11",22.381,68900,{"date":1461,"open":1462,"high":1156,"low":1151,"close":1156,"change":208,"percent_change":747,"volume":1463,"transactions":9,"vwap":1156},"2025-08-08",22.395,37900,{"date":1465,"open":1232,"high":1232,"low":1007,"close":1106,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1106},"2025-08-07",-0.038,-0.17,81600,{"date":1470,"open":1239,"high":1239,"low":1156,"close":1450,"change":989,"percent_change":747,"volume":1400,"transactions":9,"vwap":1450},"2025-08-06",{"date":1472,"open":1473,"high":1238,"low":1105,"close":1234,"change":208,"percent_change":747,"volume":1474,"transactions":9,"vwap":1234},"2025-08-05",22.405,108100,{"date":1476,"open":1007,"high":1234,"low":1007,"close":1286,"change":442,"percent_change":1080,"volume":1477,"transactions":9,"vwap":1286},"2025-08-04",52600,{"date":1479,"open":1106,"high":1106,"low":1015,"close":1105,"change":334,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1105},"2025-08-01",-0.47,111500,{"date":1483,"open":1243,"high":1333,"low":1243,"close":1484,"change":265,"percent_change":266,"volume":1485,"transactions":9,"vwap":1484},"2025-07-31",22.495,42600,{"date":1487,"open":1232,"high":1331,"low":1260,"close":1232,"change":296,"percent_change":297,"volume":1488,"transactions":9,"vwap":1232},"2025-07-30",34700,{"date":1490,"open":1491,"high":1333,"low":1492,"close":1408,"change":401,"percent_change":402,"volume":1493,"transactions":9,"vwap":1408},"2025-07-29",22.475,22.471,47900,{"date":1495,"open":1232,"high":1333,"low":1232,"close":1232,"change":560,"percent_change":187,"volume":1496,"transactions":9,"vwap":1232},"2025-07-28",70200,{"date":1498,"open":1243,"high":1333,"low":1260,"close":1261,"change":364,"percent_change":365,"volume":1499,"transactions":9,"vwap":1261},"2025-07-25",84400,{"date":1501,"open":1256,"high":1256,"low":1260,"close":1243,"change":22,"percent_change":996,"volume":1412,"transactions":9,"vwap":1243},"2025-07-24",{"date":1503,"open":1243,"high":1383,"low":1238,"close":24,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":24},"2025-07-23",0.065,0.29,103400,{"date":1508,"open":1286,"high":1232,"low":1286,"close":1276,"change":1158,"percent_change":801,"volume":1509,"transactions":9,"vwap":1276},"2025-07-22",61700,{"date":1511,"open":1239,"high":1232,"low":1234,"close":1512,"change":208,"percent_change":747,"volume":1513,"transactions":9,"vwap":1512},"2025-07-21",22.448,41700,{"date":1515,"open":1516,"high":1238,"low":1156,"close":1450,"change":800,"percent_change":801,"volume":1517,"transactions":9,"vwap":1450},"2025-07-18",22.432,34500,{"date":1519,"open":1286,"high":1234,"low":1462,"close":1286,"change":365,"percent_change":514,"volume":1520,"transactions":9,"vwap":1286},"2025-07-17",65500,{"date":1522,"open":1105,"high":1106,"low":1000,"close":1106,"change":208,"percent_change":747,"volume":1523,"transactions":9,"vwap":1106},"2025-07-16",131000,{"date":1525,"open":1232,"high":1232,"low":993,"close":1105,"change":389,"percent_change":950,"volume":1526,"transactions":9,"vwap":1105},"2025-07-15",90100,{"date":1528,"open":1106,"high":1234,"low":1033,"close":1286,"change":365,"percent_change":514,"volume":960,"transactions":9,"vwap":1286},"2025-07-14",{"date":1530,"open":1033,"high":1156,"low":1003,"close":1106,"change":365,"percent_change":514,"volume":1531,"transactions":9,"vwap":1106},"2025-07-11",177300,{"date":1533,"open":1105,"high":1238,"low":1007,"close":1007,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1007},"2025-07-10",-0.06,-0.27,125400,{"date":1538,"open":1286,"high":1239,"low":1007,"close":1238,"change":1539,"percent_change":120,"volume":1540,"transactions":9,"vwap":1238},"2025-07-09",0.055,65700,{"date":1542,"open":1001,"high":1300,"low":1000,"close":1151,"change":560,"percent_change":187,"volume":1543,"transactions":9,"vwap":1151},"2025-07-08",109700,{"date":1545,"open":1156,"high":1232,"low":1000,"close":1106,"change":560,"percent_change":187,"volume":1546,"transactions":9,"vwap":1106},"2025-07-07",116100,{"date":1548,"open":1549,"high":1383,"low":1106,"close":1245,"change":223,"percent_change":197,"volume":1550,"transactions":9,"vwap":1245},"2025-07-03",22.455,38000,{"date":1552,"open":1000,"high":1286,"low":1000,"close":1286,"change":208,"percent_change":747,"volume":1553,"transactions":9,"vwap":1286},"2025-07-02",65400,{"date":1555,"open":1106,"high":1286,"low":1000,"close":1156,"change":950,"percent_change":1147,"volume":1556,"transactions":9,"vwap":1156},"2025-07-01",91500,{"date":1558,"open":1383,"high":1383,"low":1260,"close":1383,"change":106,"percent_change":764,"volume":1559,"transactions":9,"vwap":1383},"2025-06-30",114800,{"date":1561,"open":1251,"high":1251,"low":1379,"close":1243,"change":259,"percent_change":259,"volume":1562,"transactions":9,"vwap":1243},"2025-06-27",25800,{"date":1564,"open":1260,"high":1233,"low":1292,"close":1243,"change":305,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1243},"2025-06-26",0.31,45700,{"date":1568,"open":1234,"high":1260,"low":1569,"close":1156,"change":22,"percent_change":996,"volume":1345,"transactions":9,"vwap":1156},"2025-06-25",22.404,{"date":1571,"open":1238,"high":1260,"low":1106,"close":1260,"change":747,"percent_change":748,"volume":1212,"transactions":9,"vwap":1260},"2025-06-24",{"date":1573,"open":1286,"high":1450,"low":1033,"close":1286,"change":1574,"percent_change":443,"volume":1575,"transactions":9,"vwap":1286},"2025-06-23",0.031,59000,{"date":1577,"open":1033,"high":1286,"low":1000,"close":1037,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1037},"2025-06-20",0.059,0.26,106900,{"date":1582,"open":993,"high":1007,"low":1583,"close":1011,"change":259,"percent_change":259,"volume":1584,"transactions":9,"vwap":1011},"2025-06-18",22.323,67700,{"date":1586,"open":1001,"high":1001,"low":1076,"close":1011,"change":259,"percent_change":259,"volume":1587,"transactions":9,"vwap":1011},"2025-06-17",159800,{"date":1589,"open":1011,"high":1001,"low":1011,"close":1011,"change":365,"percent_change":514,"volume":1590,"transactions":9,"vwap":1011},"2025-06-16",105600,{"date":1592,"open":917,"high":1411,"low":917,"close":1059,"change":208,"percent_change":747,"volume":1593,"transactions":9,"vwap":1059},"2025-06-13",25100,{"date":1595,"open":993,"high":1000,"low":985,"close":985,"change":197,"percent_change":198,"volume":1596,"transactions":9,"vwap":985},"2025-06-12",79600,{"date":1598,"open":993,"high":1286,"low":986,"close":986,"change":389,"percent_change":950,"volume":1599,"transactions":9,"vwap":986},"2025-06-11",166900,{"date":1601,"open":1059,"high":1105,"low":1076,"close":1000,"change":208,"percent_change":747,"volume":1602,"transactions":9,"vwap":1000},"2025-06-10",794400,{"date":1604,"open":1011,"high":1000,"low":1605,"close":993,"change":747,"percent_change":748,"volume":1606,"transactions":9,"vwap":993},"2025-06-09",22.296,63300,{"date":1608,"open":993,"high":993,"low":912,"close":985,"change":208,"percent_change":747,"volume":1609,"transactions":9,"vwap":985},"2025-06-06",241700,{"date":1611,"open":1001,"high":1001,"low":913,"close":1076,"change":22,"percent_change":996,"volume":1612,"transactions":9,"vwap":1076},"2025-06-05",73800,{"date":1614,"open":993,"high":1000,"low":917,"close":993,"change":208,"percent_change":747,"volume":1615,"transactions":9,"vwap":993},"2025-06-04",48300,{"date":1617,"open":987,"high":1033,"low":913,"close":1011,"change":259,"percent_change":259,"volume":1618,"transactions":9,"vwap":1011},"2025-06-03",104200,{"date":1620,"open":1033,"high":1033,"low":912,"close":1011,"change":239,"percent_change":1621,"volume":826,"transactions":9,"vwap":1011},"2025-06-02",-0.49,{"date":1623,"open":1286,"high":1243,"low":1624,"close":1238,"change":747,"percent_change":748,"volume":1625,"transactions":9,"vwap":1238},"2025-05-30",22.348,102700,{"date":1627,"open":1007,"high":1239,"low":1007,"close":1106,"change":209,"percent_change":1162,"volume":1182,"transactions":9,"vwap":1106},"2025-05-29",{"date":1629,"open":1105,"high":1286,"low":1029,"close":1000,"change":22,"percent_change":996,"volume":1200,"transactions":9,"vwap":1000},"2025-05-28",{"date":1631,"open":1233,"high":1233,"low":1059,"close":1106,"change":442,"percent_change":1080,"volume":1632,"transactions":9,"vwap":1106},"2025-05-27",290900,{"date":1634,"open":993,"high":1001,"low":985,"close":1001,"change":747,"percent_change":748,"volume":862,"transactions":9,"vwap":1001},"2025-05-23",{"date":1636,"open":925,"high":1205,"low":925,"close":1011,"change":747,"percent_change":748,"volume":1637,"transactions":9,"vwap":1011},"2025-05-22",78300,{"date":1639,"open":1156,"high":1156,"low":1076,"close":1076,"change":390,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1076},"2025-05-21",-0.62,89000,{"date":1643,"open":1156,"high":1234,"low":1644,"close":1234,"change":365,"percent_change":514,"volume":1645,"transactions":9,"vwap":1234},"2025-05-20",22.363,57100,{"date":1647,"open":1007,"high":1238,"low":1000,"close":1156,"change":747,"percent_change":748,"volume":1648,"transactions":9,"vwap":1156},"2025-05-19",43100,{"date":1650,"open":1000,"high":1238,"low":1000,"close":1001,"change":21,"percent_change":687,"volume":1651,"transactions":9,"vwap":1001},"2025-05-16",26200,{"date":1653,"open":1076,"high":1286,"low":1076,"close":1007,"change":801,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1007},"2025-05-15",0.36,40800,{"date":1657,"open":745,"high":1105,"low":745,"close":985,"change":1176,"percent_change":1658,"volume":1615,"transactions":9,"vwap":985},"2025-05-14",-0.45,{"date":1660,"open":1003,"high":1234,"low":1000,"close":1106,"change":365,"percent_change":514,"volume":1661,"transactions":9,"vwap":1106},"2025-05-13",91000,{"date":1663,"open":1007,"high":1156,"low":1664,"close":1007,"change":402,"percent_change":1665,"volume":1550,"transactions":9,"vwap":1007},"2025-05-12",22.271,0.72,{"date":1667,"open":985,"high":985,"low":1668,"close":936,"change":687,"percent_change":688,"volume":1153,"transactions":9,"vwap":936},"2025-05-09",22.186,{"date":1670,"open":985,"high":1671,"low":1672,"close":913,"change":21,"percent_change":687,"volume":1673,"transactions":9,"vwap":913},"2025-05-08",22.329,22.198,32900,{"date":1675,"open":1011,"high":1011,"low":745,"close":925,"change":209,"percent_change":847,"volume":1676,"transactions":9,"vwap":925},"2025-05-07",89500,{"date":1678,"open":963,"high":1679,"low":1680,"close":936,"change":208,"percent_change":209,"volume":1681,"transactions":9,"vwap":936},"2025-05-06",22.269,22.161,50400,{"date":1683,"open":665,"high":925,"low":664,"close":926,"change":197,"percent_change":198,"volume":1684,"transactions":9,"vwap":926},"2025-05-05",43700,{"date":1686,"open":785,"high":912,"low":785,"close":634,"change":305,"percent_change":140,"volume":1687,"transactions":9,"vwap":634},"2025-05-02",133700,{"date":1689,"open":936,"high":921,"low":679,"close":665,"change":950,"percent_change":1147,"volume":1690,"transactions":9,"vwap":665},"2025-05-01",38500,{"date":1692,"open":1059,"high":986,"low":634,"close":1076,"change":1534,"percent_change":1535,"volume":834,"transactions":9,"vwap":1076},"2025-04-30",{"date":1694,"open":634,"high":1000,"low":634,"close":1000,"change":1504,"percent_change":1505,"volume":1695,"transactions":9,"vwap":1000},"2025-04-29",36600,{"date":1697,"open":1000,"high":1000,"low":1698,"close":1180,"change":223,"percent_change":197,"volume":1699,"transactions":9,"vwap":1180},"2025-04-28",22.215,28100,{"date":1701,"open":1059,"high":1702,"low":921,"close":1076,"change":442,"percent_change":1080,"volume":1703,"transactions":9,"vwap":1076},"2025-04-25",22.326,39900,{"date":1705,"open":671,"high":913,"low":671,"close":913,"change":1219,"percent_change":1706,"volume":1707,"transactions":9,"vwap":913},"2025-04-24",0.77,32800,{"date":1709,"open":745,"high":1710,"low":596,"close":696,"change":1711,"percent_change":1654,"volume":1172,"transactions":9,"vwap":696},"2025-04-23",22.288,0.079,{"date":178,"open":596,"high":1713,"low":333,"close":1714,"change":1715,"percent_change":688,"volume":1651,"transactions":9,"vwap":1714},22.109,22.011,-0.039]