[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBHI":3,"homepage-market-summary":29,"stock-historical-IBHI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBHI","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 2029 Term High Yield and Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6868,1.518228,"Monthly",{"close":17,"open":18,"high":19,"low":20,"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},22.705,22.79,22.81,22.7,0.005,0.02,839537.83447,23.86,22.41,116855.211822336,20.3,1125,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.9,102854,37541802.955584,-0.12,"2025-04-22",[181,184,193,204,214,223,232,242,250,260,270,281,289,298,305,311,319,329,338,344,350,357,364,370,377,386,393,401,409,419,425,433,439,446,455,461,466,473,481,487,493,501,506,513,522,529,535,540,546,551,557,562,567,572,577,581,586,590,596,601,605,609,614,617,620,625,629,633,637,640,643,646,649,653,656,662,665,668,671,674,677,680,684,687,690,693,696,700,706,712,717,724,728,731,736,740,743,746,749,754,758,761,766,769,773,778,784,787,792,795,799,802,805,808,811,815,819,823,827,830,835,837,840,844,849,852,858,863,868,876,883,890,893,896,900,905,911,915,918,921,924,928,931,934,938,940,943,946,953,957,961,966,971,975,979,983,986,990,994,997,1001,1004,1010,1015,1018,1021,1024,1027,1030,1035,1041,1048,1054,1059,1064,1068,1071,1075,1081,1084,1087,1090,1093,1096,1100,1104,1108,1112,1119,1123,1126,1128,1130,1133,1136,1139,1142,1145,1149,1154,1157,1160,1163,1166,1169,1171,1174,1177,1180,1183,1189,1194,1197,1201,1205,1209,1213,1217,1221,1225,1227,1229,1234,1237,1240,1243,1246,1249,1252,1255,1259,1262,1265,1270,1273,1279,1282,1285,1288,1292,1295,1299,1301,1306,1310,1314,1318,1323,1328,1332,1335,1339,1344,1351,1354,1357,1359,1362,1366,1370,1373,1375,1380,1383,1386,1389,1393,1396,1399,1401,1403,1408,1411,1414,1418,1422,1426,1430,1433,1436,1440,1443,1447,1450,1453,1456,1460,1463,1466,1469,1472,1475,1478,1481,1483,1487,1490,1494,1497,1500,1503,1506,1509,1512,1516,1519,1522,1524,1527,1530,1533,1535,1537,1540,1542,1546,1549,1552,1556,1559,1563,1567,1571,1576,1580,1583,1586,1589,1592,1594,1598,1603,1606,1609,1613,1616,1619,1622,1625,1629,1632,1636,1640,1643,1647,1650,1653,1656,1660,1663,1666,1669,1673,1678,1682,1687,1693,1699,1706,1713,1718,1721,1725,1731,1734],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},640,22.7357,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.63,22.75,-0.13,-0.57,346486.489062,451,22.7005,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",22.88,22.9502,22.8,22.83,-0.02,-0.09,72290.7063,198,22.8575,{"date":205,"open":206,"high":207,"low":197,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",22.91,22.93,22.85,-0.06,-0.26,203701.9916,355,22.8816,{"date":215,"open":207,"high":216,"low":217,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",23.2,22.8801,-0.08,-0.35,69572.6606,338,22.9434,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":106,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",23,22.872,22.99,0.26,88863.9649,288,22.9726,{"date":233,"open":234,"high":235,"low":236,"close":207,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",23.04,23.0499,22.92,-0.11,-0.48,285628.4319,540,22.9889,{"date":243,"open":244,"high":244,"low":245,"close":234,"change":178,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",23.17,23.02,-0.52,98760.24527,476,23.0742,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",23.12,23.189,23.16,0.0001,0,110910.3543,423,23.1597,{"date":261,"open":252,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",23.18,23.095,23.1599,0.0398,0.17,82944.81584,412,23.1512,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",23.13,23.15,23.0805,23.1201,-0.0399,-0.17,79438.2362,272,23.1138,{"date":282,"open":272,"high":216,"low":283,"close":254,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",23.09,0.102,0.44,64017.4308,319,23.0973,{"date":290,"open":283,"high":291,"low":292,"close":293,"change":294,"percent_change":111,"volume":295,"transactions":296,"vwap":297},"2026-09-16",23.1291,23.0501,23.058,-0.002,27038.8599,166,23.0985,{"date":299,"open":300,"high":283,"low":300,"close":301,"change":209,"percent_change":210,"volume":302,"transactions":303,"vwap":304},"2026-09-15",23.03,23.06,58248.1556,246,23.0744,{"date":306,"open":307,"high":273,"low":283,"close":252,"change":199,"percent_change":200,"volume":308,"transactions":309,"vwap":310},"2026-09-14",23.115,80842.9243,282,23.1231,{"date":312,"open":313,"high":313,"low":272,"close":314,"change":315,"percent_change":199,"volume":316,"transactions":317,"vwap":318},"2026-09-11",23.19,23.14,-0.005,41055.852551,154,23.1655,{"date":320,"open":321,"high":322,"low":272,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",23.22,23.23,23.145,-0.07,-0.3,66312.297597,279,23.1667,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":106,"volume":335,"transactions":336,"vwap":337},"2026-09-09",23.25,23.2001,23.215,0.015,77282.97399,208,23.2156,{"date":339,"open":322,"high":340,"low":216,"close":216,"change":256,"percent_change":256,"volume":341,"transactions":342,"vwap":343},"2026-09-08",23.2493,99696.9206,337,23.2181,{"date":345,"open":346,"high":346,"low":216,"close":216,"change":256,"percent_change":256,"volume":347,"transactions":348,"vwap":349},"2026-09-04",23.26,86048.9311,361,23.2349,{"date":351,"open":352,"high":352,"low":216,"close":216,"change":353,"percent_change":237,"volume":354,"transactions":355,"vwap":356},"2026-09-03",23.28,-0.025,67854.9828,305,23.2454,{"date":358,"open":313,"high":359,"low":360,"close":361,"change":21,"percent_change":22,"volume":362,"transactions":202,"vwap":363},"2026-09-02",23.2399,23.1827,23.225,77874.7841,23.217,{"date":365,"open":322,"high":346,"low":216,"close":321,"change":366,"percent_change":367,"volume":368,"transactions":50,"vwap":369},"2026-09-01",-0.14,-0.6,44860.9441,23.2336,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":21,"percent_change":22,"volume":375,"transactions":327,"vwap":376},"2026-08-31",23.24,23.38,23.36,69227.8879,23.3292,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":353,"percent_change":237,"volume":383,"transactions":384,"vwap":385},"2026-08-28",23.37,23.41,23.34,23.355,53415.0274,255,23.3685,{"date":387,"open":373,"high":388,"low":379,"close":373,"change":111,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-27",23.42,-0.04,80441.5301,316,23.402,{"date":394,"open":380,"high":395,"low":374,"close":396,"change":397,"percent_change":106,"volume":398,"transactions":399,"vwap":400},"2026-08-26",23.4171,23.39,0.0147,50379.63254,202,23.3866,{"date":402,"open":396,"high":403,"low":374,"close":404,"change":405,"percent_change":22,"volume":406,"transactions":407,"vwap":408},"2026-08-25",23.3999,23.3753,0.0053,49412.8432,188,23.3712,{"date":410,"open":411,"high":412,"low":413,"close":379,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",23.35,23.3799,23.32,0.05,0.21,56662.7515,326,23.3563,{"date":420,"open":421,"high":381,"low":421,"close":413,"change":334,"percent_change":106,"volume":422,"transactions":423,"vwap":424},"2026-08-21",23.3,41328.6006,217,23.325,{"date":426,"open":381,"high":381,"low":421,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",23.305,-0.035,-0.15,42362.8442,200,23.3131,{"date":434,"open":381,"high":381,"low":413,"close":381,"change":22,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",0.09,118780.8252,239,23.3358,{"date":440,"open":441,"high":442,"low":352,"close":413,"change":111,"percent_change":389,"volume":443,"transactions":444,"vwap":445},"2026-08-18",23.29,23.3399,180838.0952,557,23.3128,{"date":447,"open":448,"high":381,"low":421,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",23.31,23.33,0.03,0.13,45972.3839,253,23.3288,{"date":456,"open":441,"high":457,"low":352,"close":421,"change":389,"percent_change":277,"volume":458,"transactions":459,"vwap":460},"2026-08-14",23.3699,106800.8671,398,23.3222,{"date":462,"open":448,"high":374,"low":448,"close":381,"change":450,"percent_change":451,"volume":463,"transactions":464,"vwap":465},"2026-08-13",47784.2911,271,23.3434,{"date":467,"open":381,"high":381,"low":441,"close":448,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-12",0.0351,0.15,26490.036627,127,23.313,{"date":474,"open":441,"high":413,"low":475,"close":476,"change":477,"percent_change":22,"volume":478,"transactions":479,"vwap":480},"2026-08-11",23.27,23.2749,0.0049,57280.73461,211,23.2927,{"date":482,"open":475,"high":483,"low":331,"close":475,"change":315,"percent_change":199,"volume":484,"transactions":485,"vwap":486},"2026-08-10",23.3103,37095.9601,190,23.2784,{"date":488,"open":421,"high":413,"low":363,"close":489,"change":21,"percent_change":22,"volume":490,"transactions":491,"vwap":492},"2026-08-07",23.275,97012.2627,381,23.2839,{"date":494,"open":331,"high":495,"low":372,"close":475,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-06",23.2972,0.01,0.04,85998.638309,386,23.2699,{"date":502,"open":448,"high":448,"low":321,"close":346,"change":22,"percent_change":435,"volume":503,"transactions":504,"vwap":505},"2026-08-05",69911.453404,334,23.2544,{"date":507,"open":262,"high":508,"low":262,"close":372,"change":509,"percent_change":451,"volume":510,"transactions":511,"vwap":512},"2026-08-04",23.3158,0.0299,56410.21196,225,23.2668,{"date":514,"open":515,"high":515,"low":313,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",23.5,23.2101,-0.0799,-0.34,92543.87286,346,23.2359,{"date":523,"open":346,"high":381,"low":524,"close":441,"change":525,"percent_change":188,"volume":526,"transactions":527,"vwap":528},"2026-07-31",23.2401,-0.03,78320.0258,364,23.2874,{"date":530,"open":331,"high":531,"low":331,"close":413,"change":414,"percent_change":415,"volume":532,"transactions":533,"vwap":534},"2026-07-30",23.4118,57658.6612,345,23.3059,{"date":536,"open":372,"high":381,"low":321,"close":475,"change":496,"percent_change":497,"volume":537,"transactions":538,"vwap":539},"2026-07-29",122745.60758,433,23.2822,{"date":541,"open":542,"high":475,"low":321,"close":346,"change":22,"percent_change":435,"volume":543,"transactions":544,"vwap":545},"2026-07-28",23.235,109095.1534,437,23.2455,{"date":547,"open":322,"high":346,"low":322,"close":372,"change":22,"percent_change":435,"volume":548,"transactions":549,"vwap":550},"2026-07-27",89888.7168,380,23.2486,{"date":552,"open":441,"high":441,"low":553,"close":321,"change":389,"percent_change":277,"volume":554,"transactions":555,"vwap":556},"2026-07-24",23.21,93598.5692,397,23.2252,{"date":558,"open":475,"high":352,"low":516,"close":346,"change":256,"percent_change":256,"volume":559,"transactions":560,"vwap":561},"2026-07-23",69873.4043,379,23.2389,{"date":563,"open":448,"high":448,"low":346,"close":346,"change":389,"percent_change":277,"volume":564,"transactions":565,"vwap":566},"2026-07-22",56396.5325,385,23.273,{"date":568,"open":352,"high":449,"low":346,"close":421,"change":496,"percent_change":497,"volume":569,"transactions":570,"vwap":571},"2026-07-21",358667.7251,447,23.3071,{"date":573,"open":421,"high":448,"low":475,"close":441,"change":22,"percent_change":435,"volume":574,"transactions":575,"vwap":576},"2026-07-20",64793.9741,328,23.2942,{"date":578,"open":381,"high":381,"low":475,"close":475,"change":199,"percent_change":200,"volume":579,"transactions":520,"vwap":580},"2026-07-17",77543.7511,23.2992,{"date":582,"open":421,"high":413,"low":441,"close":441,"change":111,"percent_change":389,"volume":583,"transactions":584,"vwap":585},"2026-07-16",80034.94361,295,23.3004,{"date":587,"open":449,"high":381,"low":352,"close":421,"change":497,"percent_change":266,"volume":588,"transactions":555,"vwap":589},"2026-07-15",106020.669514,23.302,{"date":591,"open":346,"high":475,"low":592,"close":346,"change":22,"percent_change":435,"volume":593,"transactions":594,"vwap":595},"2026-07-14",23.191,90643.93538,516,23.2461,{"date":597,"open":475,"high":381,"low":361,"close":372,"change":389,"percent_change":277,"volume":598,"transactions":599,"vwap":600},"2026-07-13",77499.74761,450,23.2612,{"date":602,"open":441,"high":603,"low":331,"close":352,"change":111,"percent_change":389,"volume":604,"transactions":9,"vwap":352},"2026-07-10",23.315,134300,{"date":606,"open":448,"high":607,"low":352,"close":441,"change":450,"percent_change":451,"volume":608,"transactions":9,"vwap":441},"2026-07-09",23.328,78700,{"date":610,"open":421,"high":413,"low":322,"close":346,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":346},"2026-07-08",-0.055,-0.24,120600,{"date":615,"open":373,"high":373,"low":352,"close":603,"change":353,"percent_change":237,"volume":616,"transactions":9,"vwap":603},"2026-07-07",197800,{"date":618,"open":515,"high":515,"low":421,"close":381,"change":414,"percent_change":415,"volume":619,"transactions":9,"vwap":381},"2026-07-06",105700,{"date":621,"open":421,"high":622,"low":623,"close":441,"change":111,"percent_change":389,"volume":624,"transactions":9,"vwap":441},"2026-07-02",23.57,23.285,134900,{"date":626,"open":331,"high":421,"low":372,"close":421,"change":200,"percent_change":627,"volume":628,"transactions":9,"vwap":421},"2026-07-01",-0.38,70300,{"date":630,"open":388,"high":631,"low":373,"close":396,"change":496,"percent_change":497,"volume":632,"transactions":9,"vwap":396},"2026-06-30",23.43,83200,{"date":634,"open":381,"high":635,"low":449,"close":373,"change":497,"percent_change":266,"volume":636,"transactions":9,"vwap":373},"2026-06-29",23.385,75100,{"date":638,"open":379,"high":373,"low":449,"close":381,"change":111,"percent_change":389,"volume":639,"transactions":9,"vwap":381},"2026-06-26",63900,{"date":641,"open":631,"high":631,"low":381,"close":411,"change":256,"percent_change":256,"volume":642,"transactions":9,"vwap":411},"2026-06-25",73500,{"date":644,"open":373,"high":631,"low":411,"close":411,"change":525,"percent_change":188,"volume":645,"transactions":9,"vwap":411},"2026-06-24",671900,{"date":647,"open":380,"high":380,"low":379,"close":373,"change":353,"percent_change":237,"volume":648,"transactions":9,"vwap":373},"2026-06-23",93700,{"date":650,"open":373,"high":380,"low":411,"close":651,"change":334,"percent_change":106,"volume":652,"transactions":9,"vwap":651},"2026-06-22",23.405,145700,{"date":654,"open":411,"high":396,"low":411,"close":396,"change":414,"percent_change":415,"volume":655,"transactions":9,"vwap":396},"2026-06-18",71200,{"date":657,"open":373,"high":658,"low":603,"close":381,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":381},"2026-06-17",23.4,-0.05,-0.21,176900,{"date":663,"open":379,"high":388,"low":379,"close":396,"change":496,"percent_change":497,"volume":664,"transactions":9,"vwap":396},"2026-06-16",112200,{"date":666,"open":658,"high":388,"low":411,"close":373,"change":414,"percent_change":415,"volume":667,"transactions":9,"vwap":373},"2026-06-15",70500,{"date":669,"open":388,"high":388,"low":448,"close":449,"change":450,"percent_change":451,"volume":670,"transactions":9,"vwap":449},"2026-06-12",119800,{"date":672,"open":413,"high":374,"low":475,"close":421,"change":22,"percent_change":435,"volume":673,"transactions":9,"vwap":421},"2026-06-11",267800,{"date":675,"open":346,"high":413,"low":346,"close":352,"change":209,"percent_change":210,"volume":676,"transactions":9,"vwap":352},"2026-06-10",53400,{"date":678,"open":421,"high":381,"low":346,"close":381,"change":106,"percent_change":228,"volume":679,"transactions":9,"vwap":381},"2026-06-09",68700,{"date":681,"open":441,"high":682,"low":475,"close":352,"change":111,"percent_change":389,"volume":683,"transactions":9,"vwap":352},"2026-06-08",23.398,260300,{"date":685,"open":603,"high":603,"low":489,"close":441,"change":324,"percent_change":325,"volume":686,"transactions":9,"vwap":441},"2026-06-05",107700,{"date":688,"open":374,"high":373,"low":411,"close":374,"change":22,"percent_change":435,"volume":689,"transactions":9,"vwap":374},"2026-06-04",69700,{"date":691,"open":373,"high":373,"low":448,"close":381,"change":389,"percent_change":277,"volume":692,"transactions":9,"vwap":381},"2026-06-03",83300,{"date":694,"open":413,"high":373,"low":413,"close":373,"change":22,"percent_change":435,"volume":695,"transactions":9,"vwap":373},"2026-06-02",194600,{"date":697,"open":374,"high":379,"low":448,"close":374,"change":188,"percent_change":698,"volume":699,"transactions":9,"vwap":374},"2026-06-01",-0.55,101800,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":22,"percent_change":435,"volume":705,"transactions":9,"vwap":704},"2026-05-29",23.45,23.53,23.49,377900,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":22,"percent_change":435,"volume":711,"transactions":9,"vwap":710},"2026-05-28",23.44,23.51,23.47,289600,{"date":713,"open":714,"high":715,"low":702,"close":702,"change":111,"percent_change":389,"volume":716,"transactions":9,"vwap":702},"2026-05-27",23.475,23.498,87000,{"date":718,"open":388,"high":719,"low":388,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-05-26",23.48,23.46,0.07,0.3,129000,{"date":725,"open":379,"high":726,"low":374,"close":396,"change":496,"percent_change":497,"volume":727,"transactions":9,"vwap":396},"2026-05-22",23.415,83500,{"date":729,"open":373,"high":388,"low":381,"close":373,"change":353,"percent_change":237,"volume":730,"transactions":9,"vwap":373},"2026-05-21",70400,{"date":732,"open":421,"high":380,"low":441,"close":651,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":651},"2026-05-20",0.135,0.58,63000,{"date":737,"open":448,"high":603,"low":738,"close":475,"change":389,"percent_change":277,"volume":739,"transactions":9,"vwap":475},"2026-05-19",23.255,113700,{"date":741,"open":413,"high":379,"low":441,"close":448,"change":496,"percent_change":497,"volume":742,"transactions":9,"vwap":448},"2026-05-18",67900,{"date":744,"open":411,"high":411,"low":421,"close":421,"change":324,"percent_change":325,"volume":745,"transactions":9,"vwap":421},"2026-05-15",83400,{"date":747,"open":373,"high":631,"low":379,"close":379,"change":389,"percent_change":277,"volume":748,"transactions":9,"vwap":379},"2026-05-14",135100,{"date":750,"open":381,"high":388,"low":381,"close":380,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":380},"2026-05-13",0.045,0.19,335000,{"date":755,"open":373,"high":373,"low":449,"close":756,"change":353,"percent_change":237,"volume":757,"transactions":9,"vwap":756},"2026-05-12",23.365,52300,{"date":759,"open":373,"high":708,"low":373,"close":396,"change":525,"percent_change":188,"volume":760,"transactions":9,"vwap":396},"2026-05-11",43300,{"date":762,"open":388,"high":708,"low":396,"close":388,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":388},"2026-05-08",0.055,0.24,65500,{"date":767,"open":658,"high":708,"low":411,"close":756,"change":389,"percent_change":277,"volume":768,"transactions":9,"vwap":756},"2026-05-07",70900,{"date":770,"open":658,"high":708,"low":658,"close":651,"change":771,"percent_change":469,"volume":772,"transactions":9,"vwap":651},"2026-05-06",0.035,74600,{"date":774,"open":708,"high":708,"low":374,"close":379,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":379},"2026-05-05",0.025,0.11,211000,{"date":779,"open":380,"high":380,"low":448,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-04",23.345,-0.065,-0.28,44300,{"date":785,"open":388,"high":708,"low":373,"close":380,"change":200,"percent_change":627,"volume":786,"transactions":9,"vwap":380},"2026-05-01",53200,{"date":788,"open":719,"high":789,"low":790,"close":515,"change":721,"percent_change":722,"volume":791,"transactions":9,"vwap":515},"2026-04-30",23.52,23.435,140600,{"date":793,"open":631,"high":515,"low":380,"close":631,"change":200,"percent_change":627,"volume":794,"transactions":9,"vwap":631},"2026-04-29",136100,{"date":796,"open":797,"high":797,"low":719,"close":789,"change":496,"percent_change":497,"volume":798,"transactions":9,"vwap":789},"2026-04-28",23.55,118000,{"date":800,"open":702,"high":703,"low":702,"close":709,"change":256,"percent_change":256,"volume":801,"transactions":9,"vwap":709},"2026-04-27",123100,{"date":803,"open":719,"high":703,"low":720,"close":709,"change":496,"percent_change":497,"volume":804,"transactions":9,"vwap":709},"2026-04-24",103900,{"date":806,"open":789,"high":703,"low":790,"close":515,"change":111,"percent_change":389,"volume":807,"transactions":9,"vwap":515},"2026-04-23",181300,{"date":809,"open":797,"high":797,"low":704,"close":709,"change":450,"percent_change":451,"volume":810,"transactions":9,"vwap":709},"2026-04-22",106400,{"date":812,"open":813,"high":813,"low":710,"close":719,"change":324,"percent_change":325,"volume":814,"transactions":9,"vwap":719},"2026-04-21",23.56,699100,{"date":816,"open":817,"high":797,"low":515,"close":797,"change":496,"percent_change":497,"volume":818,"transactions":9,"vwap":797},"2026-04-20",23.54,226800,{"date":820,"open":709,"high":821,"low":709,"close":817,"change":106,"percent_change":228,"volume":822,"transactions":9,"vwap":817},"2026-04-17",23.58,85000,{"date":824,"open":817,"high":825,"low":702,"close":719,"change":111,"percent_change":389,"volume":826,"transactions":9,"vwap":719},"2026-04-16",23.61,118300,{"date":828,"open":709,"high":709,"low":702,"close":704,"change":199,"percent_change":200,"volume":829,"transactions":9,"vwap":704},"2026-04-15",503800,{"date":831,"open":789,"high":789,"low":380,"close":709,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":709},"2026-04-14",0.1,0.43,77900,{"date":836,"open":441,"high":631,"low":441,"close":380,"change":106,"percent_change":228,"volume":655,"transactions":9,"vwap":380},"2026-04-13",{"date":838,"open":702,"high":702,"low":780,"close":411,"change":218,"percent_change":518,"volume":839,"transactions":9,"vwap":411},"2026-04-10",66000,{"date":841,"open":379,"high":720,"low":842,"close":631,"change":22,"percent_change":435,"volume":843,"transactions":9,"vwap":631},"2026-04-09",23.353,95700,{"date":845,"open":709,"high":709,"low":756,"close":380,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":380},"2026-04-08",0.14,0.6,62000,{"date":850,"open":448,"high":448,"low":313,"close":475,"change":389,"percent_change":277,"volume":851,"transactions":9,"vwap":475},"2026-04-07",627300,{"date":853,"open":346,"high":448,"low":854,"close":448,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":448},"2026-04-06",23.249,0.08,0.34,77500,{"date":859,"open":254,"high":352,"low":860,"close":322,"change":414,"percent_change":861,"volume":862,"transactions":9,"vwap":322},"2026-04-02",23.144,0.22,94100,{"date":864,"open":244,"high":372,"low":244,"close":262,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":262},"2026-04-01",-0.103,-0.44,90100,{"date":869,"open":870,"high":421,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-03-31",23.206,23.185,23.283,0.213,0.92,91200,{"date":877,"open":878,"high":372,"low":879,"close":880,"change":751,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-03-30",23.11,23.040001,23.07,0.2,167800,{"date":884,"open":272,"high":244,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-03-27",23.01,23.025,-0.045,-0.2,122800,{"date":891,"open":313,"high":553,"low":879,"close":880,"change":366,"percent_change":367,"volume":892,"transactions":9,"vwap":880},"2026-03-26",40000,{"date":894,"open":346,"high":352,"low":553,"close":553,"change":22,"percent_change":435,"volume":895,"transactions":9,"vwap":553},"2026-03-25",66400,{"date":897,"open":322,"high":346,"low":254,"close":313,"change":200,"percent_change":898,"volume":899,"transactions":9,"vwap":313},"2026-03-24",-0.39,127900,{"date":901,"open":331,"high":413,"low":902,"close":352,"change":846,"percent_change":903,"volume":904,"transactions":9,"vwap":352},"2026-03-23",23.195,0.61,52000,{"date":906,"open":475,"high":475,"low":907,"close":314,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":314},"2026-03-20",23.102,-0.16,-0.69,91400,{"date":912,"open":252,"high":448,"low":252,"close":421,"change":435,"percent_change":913,"volume":914,"transactions":9,"vwap":421},"2026-03-19",0.39,31700,{"date":916,"open":421,"high":421,"low":553,"close":553,"change":200,"percent_change":898,"volume":917,"transactions":9,"vwap":553},"2026-03-18",43400,{"date":919,"open":553,"high":413,"low":553,"close":421,"change":106,"percent_change":228,"volume":920,"transactions":9,"vwap":421},"2026-03-17",25400,{"date":922,"open":244,"high":346,"low":244,"close":372,"change":855,"percent_change":151,"volume":923,"transactions":9,"vwap":372},"2026-03-16",35600,{"date":925,"open":361,"high":926,"low":272,"close":254,"change":199,"percent_change":200,"volume":927,"transactions":9,"vwap":254},"2026-03-13",23.265,83100,{"date":929,"open":449,"high":449,"low":244,"close":262,"change":366,"percent_change":367,"volume":930,"transactions":9,"vwap":262},"2026-03-12",159700,{"date":932,"open":374,"high":374,"low":421,"close":413,"change":199,"percent_change":200,"volume":933,"transactions":9,"vwap":413},"2026-03-11",36000,{"date":935,"open":449,"high":936,"low":449,"close":381,"change":111,"percent_change":389,"volume":937,"transactions":9,"vwap":381},"2026-03-10",23.438,62600,{"date":939,"open":331,"high":396,"low":321,"close":411,"change":832,"percent_change":833,"volume":679,"transactions":9,"vwap":411},"2026-03-09",{"date":941,"open":448,"high":374,"low":331,"close":331,"change":178,"percent_change":942,"volume":804,"transactions":9,"vwap":331},"2026-03-06",-0.51,{"date":944,"open":708,"high":708,"low":382,"close":379,"change":218,"percent_change":518,"volume":945,"transactions":9,"vwap":379},"2026-03-05",67000,{"date":947,"open":388,"high":948,"low":949,"close":702,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":702},"2026-03-04",23.465,23.395,0.097,0.42,48900,{"date":954,"open":449,"high":380,"low":352,"close":842,"change":955,"percent_change":525,"volume":956,"transactions":9,"vwap":842},"2026-03-03",-0.007,67100,{"date":958,"open":448,"high":708,"low":448,"close":374,"change":660,"percent_change":959,"volume":960,"transactions":9,"vwap":374},"2026-03-02",-0.89,99000,{"date":962,"open":963,"high":963,"low":964,"close":622,"change":256,"percent_change":256,"volume":965,"transactions":9,"vwap":622},"2026-02-27",23.59,23.515,86700,{"date":967,"open":968,"high":968,"low":969,"close":622,"change":450,"percent_change":451,"volume":970,"transactions":9,"vwap":622},"2026-02-26",23.63,23.537,123200,{"date":972,"open":515,"high":973,"low":515,"close":817,"change":22,"percent_change":435,"volume":974,"transactions":9,"vwap":817},"2026-02-25",23.6,55800,{"date":976,"open":977,"high":963,"low":789,"close":789,"change":324,"percent_change":325,"volume":978,"transactions":9,"vwap":789},"2026-02-24",23.565,38800,{"date":980,"open":981,"high":981,"low":797,"close":963,"change":111,"percent_change":389,"volume":982,"transactions":9,"vwap":963},"2026-02-23",23.66,91700,{"date":984,"open":821,"high":981,"low":821,"close":973,"change":199,"percent_change":218,"volume":985,"transactions":9,"vwap":973},"2026-02-20",58000,{"date":987,"open":988,"high":968,"low":821,"close":988,"change":111,"percent_change":389,"volume":989,"transactions":9,"vwap":988},"2026-02-19",23.62,51300,{"date":991,"open":821,"high":992,"low":821,"close":968,"change":450,"percent_change":451,"volume":993,"transactions":9,"vwap":968},"2026-02-18",23.65,61000,{"date":995,"open":825,"high":825,"low":797,"close":973,"change":256,"percent_change":256,"volume":996,"transactions":9,"vwap":973},"2026-02-17",55400,{"date":998,"open":999,"high":999,"low":821,"close":973,"change":496,"percent_change":497,"volume":1000,"transactions":9,"vwap":973},"2026-02-13",23.68,64900,{"date":1002,"open":992,"high":992,"low":622,"close":963,"change":111,"percent_change":389,"volume":1003,"transactions":9,"vwap":963},"2026-02-12",123900,{"date":1005,"open":968,"high":1006,"low":1007,"close":973,"change":1008,"percent_change":209,"volume":1009,"transactions":9,"vwap":973},"2026-02-11",23.64,23.586,-0.013,156900,{"date":1011,"open":1012,"high":999,"low":825,"close":1013,"change":955,"percent_change":525,"volume":1014,"transactions":9,"vwap":1013},"2026-02-10",23.661,23.613,89500,{"date":1016,"open":973,"high":999,"low":821,"close":988,"change":450,"percent_change":451,"volume":1017,"transactions":9,"vwap":988},"2026-02-09",115100,{"date":1019,"open":622,"high":1006,"low":622,"close":963,"change":450,"percent_change":451,"volume":1020,"transactions":9,"vwap":963},"2026-02-06",57100,{"date":1022,"open":825,"high":825,"low":703,"close":813,"change":525,"percent_change":188,"volume":1023,"transactions":9,"vwap":813},"2026-02-05",301800,{"date":1025,"open":622,"high":968,"low":797,"close":963,"change":525,"percent_change":188,"volume":1026,"transactions":9,"vwap":963},"2026-02-04",107600,{"date":1028,"open":988,"high":981,"low":813,"close":988,"change":525,"percent_change":188,"volume":1029,"transactions":9,"vwap":988},"2026-02-03",87600,{"date":1031,"open":825,"high":981,"low":973,"close":992,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":992},"2026-02-02",-0.1,-0.42,72900,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":334,"percent_change":106,"volume":1040,"transactions":9,"vwap":1039},"2026-01-30",23.76,23.709,23.75,97500,{"date":1042,"open":1043,"high":1039,"low":1044,"close":1045,"change":1046,"percent_change":209,"volume":1047,"transactions":9,"vwap":1045},"2026-01-29",23.71,23.7,23.735,-0.015,46400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1039,"change":199,"percent_change":218,"volume":1053,"transactions":9,"vwap":1039},"2026-01-28",23.73,23.79,23.72,807800,{"date":1055,"open":1052,"high":1056,"low":1052,"close":1057,"change":22,"percent_change":855,"volume":1058,"transactions":9,"vwap":1057},"2026-01-27",23.818,23.77,98400,{"date":1060,"open":1037,"high":1061,"low":1062,"close":1039,"change":111,"percent_change":389,"volume":1063,"transactions":9,"vwap":1039},"2026-01-26",23.81,23.74,58300,{"date":1065,"open":1037,"high":1066,"low":1052,"close":1037,"change":199,"percent_change":218,"volume":1067,"transactions":9,"vwap":1037},"2026-01-23",23.78,86300,{"date":1069,"open":1070,"high":1061,"low":1039,"close":1066,"change":771,"percent_change":469,"volume":1067,"transactions":9,"vwap":1066},"2026-01-22",23.8,{"date":1072,"open":999,"high":1057,"low":999,"close":1073,"change":106,"percent_change":121,"volume":1074,"transactions":9,"vwap":1073},"2026-01-21",23.745,58100,{"date":1076,"open":1077,"high":1044,"low":981,"close":1078,"change":611,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-01-20",23.67,23.685,-0.23,165100,{"date":1082,"open":1039,"high":1037,"low":1044,"close":1062,"change":106,"percent_change":121,"volume":1083,"transactions":9,"vwap":1062},"2026-01-16",73400,{"date":1085,"open":1052,"high":1062,"low":999,"close":999,"change":199,"percent_change":218,"volume":1086,"transactions":9,"vwap":999},"2026-01-15",109300,{"date":1088,"open":1052,"high":1052,"low":981,"close":1044,"change":414,"percent_change":415,"volume":1089,"transactions":9,"vwap":1044},"2026-01-14",120200,{"date":1091,"open":1052,"high":1057,"low":992,"close":992,"change":218,"percent_change":518,"volume":1092,"transactions":9,"vwap":992},"2026-01-13",243200,{"date":1094,"open":1050,"high":1039,"low":999,"close":1050,"change":111,"percent_change":389,"volume":1095,"transactions":9,"vwap":1050},"2026-01-12",114900,{"date":1097,"open":1057,"high":1098,"low":1044,"close":1062,"change":334,"percent_change":106,"volume":1099,"transactions":9,"vwap":1062},"2026-01-09",23.776,509000,{"date":1101,"open":1077,"high":1102,"low":1077,"close":1103,"change":334,"percent_change":106,"volume":716,"transactions":9,"vwap":1103},"2026-01-08",23.739,23.725,{"date":1105,"open":1039,"high":1106,"low":1044,"close":1043,"change":315,"percent_change":199,"volume":1107,"transactions":9,"vwap":1043},"2026-01-07",23.763,170900,{"date":1109,"open":992,"high":1039,"low":992,"close":1110,"change":1046,"percent_change":209,"volume":1111,"transactions":9,"vwap":1110},"2026-01-06",23.715,919800,{"date":1113,"open":1114,"high":1115,"low":973,"close":1050,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1050},"2026-01-05",23.69,23.738,0.12,0.51,136700,{"date":1120,"open":968,"high":1121,"low":825,"close":825,"change":199,"percent_change":218,"volume":1122,"transactions":9,"vwap":825},"2026-01-02",23.668,106100,{"date":1124,"open":968,"high":1044,"low":968,"close":968,"change":389,"percent_change":277,"volume":1125,"transactions":9,"vwap":968},"2025-12-31",88200,{"date":1127,"open":992,"high":1114,"low":825,"close":1077,"change":497,"percent_change":266,"volume":648,"transactions":9,"vwap":1077},"2025-12-30",{"date":1129,"open":968,"high":992,"low":821,"close":968,"change":496,"percent_change":497,"volume":648,"transactions":9,"vwap":968},"2025-12-29",{"date":1131,"open":992,"high":981,"low":963,"close":988,"change":256,"percent_change":256,"volume":1132,"transactions":9,"vwap":988},"2025-12-26",25300,{"date":1134,"open":968,"high":1006,"low":622,"close":988,"change":414,"percent_change":415,"volume":1135,"transactions":9,"vwap":988},"2025-12-24",416100,{"date":1137,"open":789,"high":988,"low":789,"close":622,"change":525,"percent_change":188,"volume":1138,"transactions":9,"vwap":622},"2025-12-23",99900,{"date":1140,"open":988,"high":988,"low":703,"close":973,"change":450,"percent_change":451,"volume":1141,"transactions":9,"vwap":973},"2025-12-22",440300,{"date":1143,"open":817,"high":821,"low":817,"close":622,"change":200,"percent_change":627,"volume":1144,"transactions":9,"vwap":622},"2025-12-19",208800,{"date":1146,"open":825,"high":1043,"low":825,"close":981,"change":1147,"percent_change":881,"volume":1148,"transactions":9,"vwap":981},"2025-12-18",0.048,167400,{"date":1150,"open":825,"high":992,"low":821,"close":1151,"change":1152,"percent_change":525,"volume":1153,"transactions":9,"vwap":1151},"2025-12-17",23.612,-0.008,55500,{"date":1155,"open":973,"high":968,"low":973,"close":988,"change":111,"percent_change":389,"volume":1156,"transactions":9,"vwap":988},"2025-12-16",51600,{"date":1158,"open":963,"high":1077,"low":963,"close":968,"change":450,"percent_change":451,"volume":1159,"transactions":9,"vwap":968},"2025-12-15",59100,{"date":1161,"open":973,"high":1006,"low":973,"close":973,"change":659,"percent_change":660,"volume":1162,"transactions":9,"vwap":973},"2025-12-12",50800,{"date":1164,"open":999,"high":999,"low":968,"close":992,"change":22,"percent_change":855,"volume":1165,"transactions":9,"vwap":992},"2025-12-11",49500,{"date":1167,"open":703,"high":1077,"low":703,"close":968,"change":721,"percent_change":722,"volume":1168,"transactions":9,"vwap":968},"2025-12-10",96500,{"date":1170,"open":825,"high":825,"low":813,"close":813,"change":199,"percent_change":218,"volume":727,"transactions":9,"vwap":813},"2025-12-09",{"date":1172,"open":963,"high":825,"low":813,"close":821,"change":389,"percent_change":277,"volume":1173,"transactions":9,"vwap":821},"2025-12-08",52200,{"date":1175,"open":973,"high":992,"low":973,"close":988,"change":256,"percent_change":256,"volume":1176,"transactions":9,"vwap":988},"2025-12-05",38600,{"date":1178,"open":1077,"high":1077,"low":963,"close":988,"change":256,"percent_change":256,"volume":1179,"transactions":9,"vwap":988},"2025-12-04",86900,{"date":1181,"open":797,"high":1077,"low":797,"close":988,"change":334,"percent_change":106,"volume":1182,"transactions":9,"vwap":988},"2025-12-03",50300,{"date":1184,"open":973,"high":988,"low":1185,"close":1186,"change":763,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2025-12-02",23.548,23.605,0.23,46600,{"date":1190,"open":709,"high":963,"low":709,"close":797,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":797},"2025-12-01",-0.165,-0.7,87700,{"date":1195,"open":1052,"high":1062,"low":1110,"close":1110,"change":315,"percent_change":199,"volume":1196,"transactions":9,"vwap":1110},"2025-11-28",4800,{"date":1198,"open":999,"high":1050,"low":1199,"close":1052,"change":414,"percent_change":415,"volume":1200,"transactions":9,"vwap":1052},"2025-11-26",23.674,27700,{"date":1202,"open":988,"high":1203,"low":813,"close":1077,"change":721,"percent_change":722,"volume":1204,"transactions":9,"vwap":1077},"2025-11-25",23.692,91800,{"date":1206,"open":973,"high":1207,"low":813,"close":973,"change":497,"percent_change":266,"volume":1208,"transactions":9,"vwap":973},"2025-11-24",23.619,88300,{"date":1210,"open":515,"high":813,"low":1211,"close":813,"change":1116,"percent_change":1117,"volume":1212,"transactions":9,"vwap":813},"2025-11-21",23.476,82600,{"date":1214,"open":813,"high":821,"low":708,"close":708,"change":887,"percent_change":1215,"volume":1216,"transactions":9,"vwap":708},"2025-11-20",-0.19,46500,{"date":1218,"open":702,"high":703,"low":702,"close":1219,"change":315,"percent_change":199,"volume":1220,"transactions":9,"vwap":1219},"2025-11-19",23.485,61200,{"date":1222,"open":515,"high":515,"low":1223,"close":704,"change":497,"percent_change":266,"volume":1224,"transactions":9,"vwap":704},"2025-11-18",23.429,41600,{"date":1226,"open":703,"high":703,"low":702,"close":702,"change":324,"percent_change":325,"volume":927,"transactions":9,"vwap":702},"2025-11-17",{"date":1228,"open":515,"high":797,"low":515,"close":789,"change":256,"percent_change":256,"volume":923,"transactions":9,"vwap":789},"2025-11-14",{"date":1230,"open":821,"high":821,"low":1231,"close":789,"change":209,"percent_change":1232,"volume":1233,"transactions":9,"vwap":789},"2025-11-13",23.505,-0.25,56600,{"date":1235,"open":988,"high":999,"low":821,"close":821,"change":324,"percent_change":325,"volume":1236,"transactions":9,"vwap":821},"2025-11-12",79300,{"date":1238,"open":992,"high":999,"low":968,"close":992,"change":22,"percent_change":855,"volume":1239,"transactions":9,"vwap":992},"2025-11-11",101600,{"date":1241,"open":968,"high":992,"low":821,"close":968,"change":106,"percent_change":121,"volume":1242,"transactions":9,"vwap":968},"2025-11-10",48000,{"date":1244,"open":817,"high":622,"low":704,"close":622,"change":450,"percent_change":451,"volume":1245,"transactions":9,"vwap":622},"2025-11-07",96400,{"date":1247,"open":813,"high":821,"low":515,"close":817,"change":111,"percent_change":389,"volume":1248,"transactions":9,"vwap":817},"2025-11-06",70100,{"date":1250,"open":515,"high":1251,"low":704,"close":797,"change":414,"percent_change":415,"volume":739,"transactions":9,"vwap":797},"2025-11-05",23.562,{"date":1253,"open":704,"high":789,"low":720,"close":515,"change":256,"percent_change":256,"volume":1254,"transactions":9,"vwap":515},"2025-11-04",81900,{"date":1256,"open":973,"high":973,"low":515,"close":515,"change":888,"percent_change":1257,"volume":1258,"transactions":9,"vwap":515},"2025-11-03",-0.84,54800,{"date":1260,"open":1037,"high":1037,"low":1114,"close":1044,"change":22,"percent_change":855,"volume":1261,"transactions":9,"vwap":1044},"2025-10-31",114600,{"date":1263,"open":999,"high":1039,"low":999,"close":999,"change":659,"percent_change":660,"volume":1264,"transactions":9,"vwap":999},"2025-10-30",126400,{"date":1266,"open":1267,"high":1268,"low":1050,"close":1050,"change":218,"percent_change":518,"volume":1269,"transactions":9,"vwap":1050},"2025-10-29",23.805,23.82,54700,{"date":1271,"open":24,"high":24,"low":1070,"close":1061,"change":199,"percent_change":218,"volume":1272,"transactions":9,"vwap":1061},"2025-10-28",354600,{"date":1274,"open":1275,"high":1275,"low":1057,"close":1276,"change":721,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2025-10-27",23.85,23.83,0.29,80800,{"date":1280,"open":1052,"high":1051,"low":1052,"close":1037,"change":414,"percent_change":415,"volume":1281,"transactions":9,"vwap":1037},"2025-10-24",107900,{"date":1283,"open":1043,"high":1043,"low":981,"close":1043,"change":414,"percent_change":415,"volume":1284,"transactions":9,"vwap":1043},"2025-10-23",55700,{"date":1286,"open":1006,"high":1287,"low":1006,"close":981,"change":199,"percent_change":218,"volume":1173,"transactions":9,"vwap":981},"2025-10-22",23.683,{"date":1289,"open":1290,"high":1052,"low":1199,"close":999,"change":525,"percent_change":188,"volume":1291,"transactions":9,"vwap":999},"2025-10-21",23.705,127300,{"date":1293,"open":981,"high":1052,"low":981,"close":1043,"change":414,"percent_change":415,"volume":1294,"transactions":9,"vwap":1043},"2025-10-20",56500,{"date":1296,"open":963,"high":1297,"low":709,"close":981,"change":414,"percent_change":415,"volume":1298,"transactions":9,"vwap":981},"2025-10-17",23.665,110800,{"date":1300,"open":1077,"high":999,"low":825,"close":825,"change":324,"percent_change":325,"volume":786,"transactions":9,"vwap":825},"2025-10-16",{"date":1302,"open":968,"high":1078,"low":968,"close":999,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":999},"2025-10-15",0.065,0.28,31100,{"date":1307,"open":817,"high":992,"low":515,"close":1308,"change":775,"percent_change":776,"volume":1309,"transactions":9,"vwap":1308},"2025-10-14",23.615,144700,{"date":1311,"open":797,"high":973,"low":789,"close":963,"change":469,"percent_change":1312,"volume":1313,"transactions":9,"vwap":963},"2025-10-13",0.64,36300,{"date":1315,"open":988,"high":988,"low":708,"close":708,"change":908,"percent_change":1316,"volume":1317,"transactions":9,"vwap":708},"2025-10-10",-0.68,53100,{"date":1319,"open":1320,"high":1320,"low":817,"close":973,"change":1321,"percent_change":210,"volume":1322,"transactions":9,"vwap":973},"2025-10-09",23.647,-0.062,74700,{"date":1324,"open":999,"high":1043,"low":981,"close":1325,"change":1326,"percent_change":366,"volume":1327,"transactions":9,"vwap":1325},"2025-10-08",23.662,-0.033,37200,{"date":1329,"open":1052,"high":1052,"low":1114,"close":1330,"change":21,"percent_change":22,"volume":1331,"transactions":9,"vwap":1330},"2025-10-07",23.695,40300,{"date":1333,"open":1039,"high":1039,"low":1077,"close":1114,"change":199,"percent_change":218,"volume":1334,"transactions":9,"vwap":1114},"2025-10-06",78200,{"date":1336,"open":1050,"high":1337,"low":1043,"close":1043,"change":389,"percent_change":277,"volume":1338,"transactions":9,"vwap":1043},"2025-10-03",23.755,72100,{"date":1340,"open":1050,"high":1039,"low":1341,"close":1039,"change":1342,"percent_change":450,"volume":1343,"transactions":9,"vwap":1039},"2025-10-02",23.701,0.007,43700,{"date":1345,"open":1114,"high":1346,"low":1114,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2025-10-01",23.758,23.743,-0.107,-0.45,35000,{"date":1352,"open":24,"high":24,"low":1061,"close":1275,"change":256,"percent_change":256,"volume":1353,"transactions":9,"vwap":1275},"2025-09-30",78900,{"date":1355,"open":1275,"high":1275,"low":1267,"close":1275,"change":450,"percent_change":451,"volume":1356,"transactions":9,"vwap":1275},"2025-09-29",38200,{"date":1358,"open":1039,"high":1268,"low":1039,"close":1268,"change":855,"percent_change":856,"volume":783,"transactions":9,"vwap":1268},"2025-09-26",{"date":1360,"open":1037,"high":1066,"low":1050,"close":1062,"change":389,"percent_change":277,"volume":1361,"transactions":9,"vwap":1062},"2025-09-25",60500,{"date":1363,"open":1364,"high":1364,"low":1066,"close":1066,"change":200,"percent_change":627,"volume":1365,"transactions":9,"vwap":1066},"2025-09-24",23.88,336800,{"date":1367,"open":24,"high":175,"low":1275,"close":1368,"change":111,"percent_change":389,"volume":1369,"transactions":9,"vwap":1368},"2025-09-23",23.87,42700,{"date":1371,"open":1368,"high":1364,"low":1276,"close":1364,"change":22,"percent_change":855,"volume":1372,"transactions":9,"vwap":1364},"2025-09-22",127400,{"date":1374,"open":1368,"high":1368,"low":1268,"close":24,"change":22,"percent_change":855,"volume":1224,"transactions":9,"vwap":24},"2025-09-19",{"date":1376,"open":1070,"high":1275,"low":1377,"close":1378,"change":414,"percent_change":415,"volume":1379,"transactions":9,"vwap":1378},"2025-09-18",23.789,23.84,48100,{"date":1381,"open":1276,"high":1276,"low":1062,"close":1051,"change":111,"percent_change":389,"volume":1382,"transactions":9,"vwap":1051},"2025-09-17",130800,{"date":1384,"open":1275,"high":1275,"low":1037,"close":1070,"change":256,"percent_change":256,"volume":1385,"transactions":9,"vwap":1070},"2025-09-16",79800,{"date":1387,"open":1039,"high":1268,"low":1039,"close":1070,"change":497,"percent_change":266,"volume":1388,"transactions":9,"vwap":1070},"2025-09-15",63200,{"date":1390,"open":1039,"high":1391,"low":1062,"close":1037,"change":199,"percent_change":218,"volume":1392,"transactions":9,"vwap":1037},"2025-09-12",23.768,62300,{"date":1394,"open":1057,"high":1051,"low":1337,"close":1066,"change":497,"percent_change":266,"volume":1395,"transactions":9,"vwap":1066},"2025-09-11",1214000,{"date":1397,"open":1039,"high":1037,"low":1044,"close":1062,"change":450,"percent_change":451,"volume":1398,"transactions":9,"vwap":1062},"2025-09-10",49800,{"date":1400,"open":1043,"high":1050,"low":1077,"close":1043,"change":389,"percent_change":277,"volume":1159,"transactions":9,"vwap":1043},"2025-09-09",{"date":1402,"open":1070,"high":1070,"low":1045,"close":1039,"change":496,"percent_change":497,"volume":1353,"transactions":9,"vwap":1039},"2025-09-08",{"date":1404,"open":1405,"high":1051,"low":1406,"close":1062,"change":497,"percent_change":266,"volume":1407,"transactions":9,"vwap":1062},"2025-09-05",23.765,23.702,68200,{"date":1409,"open":968,"high":1044,"low":968,"close":1044,"change":106,"percent_change":121,"volume":1410,"transactions":9,"vwap":1044},"2025-09-04",49200,{"date":1412,"open":797,"high":1006,"low":797,"close":1006,"change":855,"percent_change":856,"volume":1413,"transactions":9,"vwap":1006},"2025-09-03",67200,{"date":1415,"open":821,"high":821,"low":789,"close":813,"change":1215,"percent_change":1416,"volume":1417,"transactions":9,"vwap":813},"2025-09-02",-0.8,65700,{"date":1419,"open":1051,"high":1420,"low":1062,"close":1039,"change":525,"percent_change":188,"volume":1421,"transactions":9,"vwap":1039},"2025-08-29",23.796,54200,{"date":1423,"open":1051,"high":1070,"low":1424,"close":1066,"change":496,"percent_change":497,"volume":1425,"transactions":9,"vwap":1066},"2025-08-28",23.751,62400,{"date":1427,"open":999,"high":1428,"low":999,"close":1057,"change":496,"percent_change":497,"volume":1429,"transactions":9,"vwap":1057},"2025-08-27",23.795,81300,{"date":1431,"open":1114,"high":1037,"low":1114,"close":1037,"change":414,"percent_change":415,"volume":1432,"transactions":9,"vwap":1037},"2025-08-26",79100,{"date":1434,"open":1052,"high":1050,"low":1435,"close":1043,"change":525,"percent_change":188,"volume":1410,"transactions":9,"vwap":1043},"2025-08-25",23.672,{"date":1437,"open":817,"high":1062,"low":817,"close":1062,"change":415,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1062},"2025-08-22",0.89,56000,{"date":1441,"open":973,"high":973,"low":703,"close":703,"change":209,"percent_change":1232,"volume":1442,"transactions":9,"vwap":703},"2025-08-21",81100,{"date":1444,"open":963,"high":992,"low":1445,"close":963,"change":256,"percent_change":256,"volume":1446,"transactions":9,"vwap":963},"2025-08-20",23.561,105800,{"date":1448,"open":821,"high":968,"low":821,"close":963,"change":199,"percent_change":218,"volume":1449,"transactions":9,"vwap":963},"2025-08-19",93000,{"date":1451,"open":1006,"high":1006,"low":821,"close":825,"change":199,"percent_change":218,"volume":1452,"transactions":9,"vwap":825},"2025-08-18",67500,{"date":1454,"open":968,"high":968,"low":963,"close":968,"change":450,"percent_change":451,"volume":1455,"transactions":9,"vwap":968},"2025-08-15",46000,{"date":1457,"open":1006,"high":1006,"low":1458,"close":973,"change":324,"percent_change":325,"volume":1459,"transactions":9,"vwap":973},"2025-08-14",23.581,64100,{"date":1461,"open":992,"high":1077,"low":988,"close":1077,"change":855,"percent_change":856,"volume":1462,"transactions":9,"vwap":1077},"2025-08-13",47200,{"date":1464,"open":703,"high":973,"low":703,"close":963,"change":450,"percent_change":451,"volume":1465,"transactions":9,"vwap":963},"2025-08-12",269300,{"date":1467,"open":709,"high":622,"low":709,"close":813,"change":450,"percent_change":451,"volume":1468,"transactions":9,"vwap":813},"2025-08-11",111900,{"date":1470,"open":709,"high":797,"low":709,"close":703,"change":199,"percent_change":218,"volume":1471,"transactions":9,"vwap":703},"2025-08-08",35800,{"date":1473,"open":963,"high":973,"low":789,"close":797,"change":256,"percent_change":256,"volume":1474,"transactions":9,"vwap":797},"2025-08-07",200300,{"date":1476,"open":813,"high":813,"low":515,"close":797,"change":450,"percent_change":451,"volume":1477,"transactions":9,"vwap":797},"2025-08-06",820400,{"date":1479,"open":797,"high":797,"low":719,"close":789,"change":111,"percent_change":389,"volume":1480,"transactions":9,"vwap":789},"2025-08-05",99700,{"date":1482,"open":789,"high":817,"low":719,"close":703,"change":106,"percent_change":228,"volume":1233,"transactions":9,"vwap":703},"2025-08-04",{"date":1484,"open":702,"high":710,"low":396,"close":710,"change":366,"percent_change":1485,"volume":1486,"transactions":9,"vwap":710},"2025-08-01",-0.59,69000,{"date":1488,"open":1006,"high":1006,"low":821,"close":825,"change":450,"percent_change":451,"volume":1489,"transactions":9,"vwap":825},"2025-07-31",66600,{"date":1491,"open":992,"high":1077,"low":1492,"close":821,"change":209,"percent_change":1232,"volume":1493,"transactions":9,"vwap":821},"2025-07-30",23.575,21600,{"date":1495,"open":1077,"high":1077,"low":973,"close":1006,"change":497,"percent_change":266,"volume":1496,"transactions":9,"vwap":1006},"2025-07-29",84300,{"date":1498,"open":825,"high":1006,"low":973,"close":973,"change":389,"percent_change":277,"volume":1499,"transactions":9,"vwap":973},"2025-07-28",32000,{"date":1501,"open":622,"high":1077,"low":622,"close":1006,"change":414,"percent_change":415,"volume":1502,"transactions":9,"vwap":1006},"2025-07-25",44800,{"date":1504,"open":1006,"high":1006,"low":821,"close":963,"change":525,"percent_change":188,"volume":1505,"transactions":9,"vwap":963},"2025-07-24",74400,{"date":1507,"open":973,"high":999,"low":622,"close":988,"change":22,"percent_change":855,"volume":1508,"transactions":9,"vwap":988},"2025-07-23",110100,{"date":1510,"open":813,"high":973,"low":813,"close":973,"change":256,"percent_change":256,"volume":1511,"transactions":9,"vwap":973},"2025-07-22",38900,{"date":1513,"open":973,"high":1514,"low":622,"close":973,"change":414,"percent_change":415,"volume":1515,"transactions":9,"vwap":973},"2025-07-21",23.611,29200,{"date":1517,"open":813,"high":813,"low":515,"close":797,"change":496,"percent_change":497,"volume":1518,"transactions":9,"vwap":797},"2025-07-18",19000,{"date":1520,"open":515,"high":817,"low":710,"close":817,"change":497,"percent_change":266,"volume":1521,"transactions":9,"vwap":817},"2025-07-17",82200,{"date":1523,"open":704,"high":515,"low":380,"close":515,"change":721,"percent_change":722,"volume":1429,"transactions":9,"vwap":515},"2025-07-16",{"date":1525,"open":710,"high":515,"low":388,"close":631,"change":324,"percent_change":325,"volume":1526,"transactions":9,"vwap":631},"2025-07-15",23100,{"date":1528,"open":388,"high":709,"low":388,"close":515,"change":496,"percent_change":497,"volume":1529,"transactions":9,"vwap":515},"2025-07-14",24300,{"date":1531,"open":720,"high":704,"low":708,"close":704,"change":389,"percent_change":277,"volume":1532,"transactions":9,"vwap":704},"2025-07-11",50400,{"date":1534,"open":821,"high":821,"low":704,"close":703,"change":111,"percent_change":389,"volume":1313,"transactions":9,"vwap":703},"2025-07-10",{"date":1536,"open":1231,"high":817,"low":704,"close":817,"change":435,"percent_change":146,"volume":1305,"transactions":9,"vwap":817},"2025-07-09",{"date":1538,"open":813,"high":813,"low":708,"close":702,"change":324,"percent_change":325,"volume":1539,"transactions":9,"vwap":702},"2025-07-08",116500,{"date":1541,"open":1114,"high":1114,"low":719,"close":789,"change":218,"percent_change":518,"volume":989,"transactions":9,"vwap":789},"2025-07-07",{"date":1543,"open":1114,"high":1114,"low":1544,"close":973,"change":497,"percent_change":266,"volume":1545,"transactions":9,"vwap":973},"2025-07-03",23.494,22400,{"date":1547,"open":817,"high":622,"low":719,"close":813,"change":450,"percent_change":451,"volume":1548,"transactions":9,"vwap":813},"2025-07-02",20900,{"date":1550,"open":710,"high":817,"low":720,"close":703,"change":908,"percent_change":1316,"volume":1551,"transactions":9,"vwap":703},"2025-07-01",48200,{"date":1553,"open":981,"high":1114,"low":825,"close":1114,"change":451,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1114},"2025-06-30",0.55,23200,{"date":1557,"open":1006,"high":1006,"low":813,"close":813,"change":200,"percent_change":627,"volume":1558,"transactions":9,"vwap":813},"2025-06-27",30000,{"date":1560,"open":1561,"high":999,"low":817,"close":992,"change":832,"percent_change":951,"volume":1562,"transactions":9,"vwap":992},"2025-06-26",23.553,75400,{"date":1564,"open":813,"high":622,"low":1565,"close":797,"change":106,"percent_change":228,"volume":1566,"transactions":9,"vwap":797},"2025-06-25",23.484,53600,{"date":1568,"open":703,"high":703,"low":948,"close":704,"change":1569,"percent_change":106,"volume":1570,"transactions":9,"vwap":704},"2025-06-24",0.013,38100,{"date":1572,"open":704,"high":709,"low":631,"close":1573,"change":1574,"percent_change":1277,"volume":1575,"transactions":9,"vwap":1573},"2025-06-23",23.477,0.067,36900,{"date":1577,"open":631,"high":719,"low":1578,"close":380,"change":106,"percent_change":228,"volume":1579,"transactions":9,"vwap":380},"2025-06-20",23.389,16700,{"date":1581,"open":710,"high":710,"low":1582,"close":411,"change":450,"percent_change":451,"volume":1570,"transactions":9,"vwap":411},"2025-06-18",23.346,{"date":1584,"open":710,"high":719,"low":413,"close":413,"change":218,"percent_change":518,"volume":1585,"transactions":9,"vwap":413},"2025-06-17",30500,{"date":1587,"open":448,"high":380,"low":448,"close":658,"change":435,"percent_change":913,"volume":1588,"transactions":9,"vwap":658},"2025-06-16",14500,{"date":1590,"open":411,"high":411,"low":352,"close":448,"change":389,"percent_change":277,"volume":1591,"transactions":9,"vwap":448},"2025-06-13",13600,{"date":1593,"open":388,"high":388,"low":424,"close":411,"change":199,"percent_change":200,"volume":760,"transactions":9,"vwap":411},"2025-06-12",{"date":1595,"open":631,"high":631,"low":449,"close":379,"change":1596,"percent_change":752,"volume":1597,"transactions":9,"vwap":379},"2025-06-11",0.044,38000,{"date":1599,"open":441,"high":379,"low":1600,"close":1601,"change":1602,"percent_change":764,"volume":1529,"transactions":9,"vwap":1601},"2025-06-10",23.289,23.326,0.056,{"date":1604,"open":322,"high":381,"low":322,"close":475,"change":525,"percent_change":188,"volume":1605,"transactions":9,"vwap":475},"2025-06-09",25100,{"date":1607,"open":373,"high":373,"low":1608,"close":421,"change":496,"percent_change":497,"volume":1305,"transactions":9,"vwap":421},"2025-06-06",23.269,{"date":1610,"open":411,"high":1611,"low":346,"close":441,"change":389,"percent_change":277,"volume":1612,"transactions":9,"vwap":441},"2025-06-05",23.495,61500,{"date":1614,"open":421,"high":449,"low":331,"close":449,"change":721,"percent_change":722,"volume":1615,"transactions":9,"vwap":449},"2025-06-04",34400,{"date":1617,"open":273,"high":413,"low":273,"close":346,"change":496,"percent_change":497,"volume":1618,"transactions":9,"vwap":346},"2025-06-03",16400,{"date":1620,"open":216,"high":346,"low":262,"close":331,"change":366,"percent_change":367,"volume":1621,"transactions":9,"vwap":331},"2025-06-02",38700,{"date":1623,"open":658,"high":658,"low":352,"close":396,"change":266,"percent_change":37,"volume":1624,"transactions":9,"vwap":396},"2025-05-30",68400,{"date":1626,"open":421,"high":373,"low":1627,"close":321,"change":237,"percent_change":1628,"volume":917,"transactions":9,"vwap":321},"2025-05-29",23.08,-0.47,{"date":1630,"open":379,"high":379,"low":926,"close":449,"change":22,"percent_change":435,"volume":1631,"transactions":9,"vwap":449},"2025-05-28",26600,{"date":1633,"open":413,"high":413,"low":262,"close":448,"change":1116,"percent_change":1634,"volume":1635,"transactions":9,"vwap":448},"2025-05-27",0.52,24400,{"date":1637,"open":1638,"high":313,"low":1638,"close":313,"change":450,"percent_change":451,"volume":1639,"transactions":9,"vwap":313},"2025-05-23",23.1,15600,{"date":1641,"open":244,"high":553,"low":878,"close":254,"change":414,"percent_change":861,"volume":1642,"transactions":9,"vwap":254},"2025-05-22",20600,{"date":1644,"open":441,"high":441,"low":878,"close":878,"change":429,"percent_change":1645,"volume":1646,"transactions":9,"vwap":878},"2025-05-21",-0.64,18100,{"date":1648,"open":448,"high":381,"low":331,"close":346,"change":111,"percent_change":389,"volume":1649,"transactions":9,"vwap":346},"2025-05-20",65300,{"date":1651,"open":331,"high":427,"low":372,"close":475,"change":324,"percent_change":325,"volume":1652,"transactions":9,"vwap":475},"2025-05-19",33700,{"date":1654,"open":658,"high":658,"low":372,"close":381,"change":497,"percent_change":266,"volume":1655,"transactions":9,"vwap":381},"2025-05-16",12700,{"date":1657,"open":1658,"high":448,"low":1658,"close":421,"change":496,"percent_change":497,"volume":1659,"transactions":9,"vwap":421},"2025-05-15",23.184,26300,{"date":1661,"open":379,"high":379,"low":346,"close":441,"change":659,"percent_change":660,"volume":1662,"transactions":9,"vwap":441},"2025-05-14",80300,{"date":1664,"open":448,"high":373,"low":352,"close":381,"change":721,"percent_change":722,"volume":1665,"transactions":9,"vwap":381},"2025-05-13",44700,{"date":1667,"open":244,"high":448,"low":244,"close":475,"change":861,"percent_change":1668,"volume":1545,"transactions":9,"vwap":475},"2025-05-12",0.95,{"date":1670,"open":283,"high":283,"low":245,"close":1671,"change":855,"percent_change":151,"volume":1672,"transactions":9,"vwap":1671},"2025-05-09",23.049999,3900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":611,"percent_change":612,"volume":1200,"transactions":9,"vwap":1677},"2025-05-08",22.98,23.128,22.97,{"date":1679,"open":245,"high":1627,"low":1680,"close":886,"change":21,"percent_change":22,"volume":1681,"transactions":9,"vwap":886},"2025-05-07",22.96,28500,{"date":1683,"open":1684,"high":1684,"low":1685,"close":245,"change":256,"percent_change":256,"volume":1686,"transactions":9,"vwap":245},"2025-05-06",23.059999,22.965,65200,{"date":1688,"open":1689,"high":1690,"low":1689,"close":245,"change":1691,"percent_change":-6,"volume":1692,"transactions":9,"vwap":245},"2025-05-05",22.95,23.065001,-0.001,31500,{"date":1694,"open":885,"high":879,"low":1675,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-05-02",23.021,0.106,0.46,69400,{"date":1700,"open":245,"high":245,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-05-01",22.89,22.915,-0.174,-0.75,88000,{"date":1707,"open":1708,"high":1709,"low":245,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-04-30",23.045,23.089001,-0.117,-0.5,27100,{"date":1714,"open":273,"high":870,"low":283,"close":870,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":870},"2025-04-29",0.136,0.59,21200,{"date":1719,"open":1684,"high":272,"low":879,"close":880,"change":218,"percent_change":219,"volume":1720,"transactions":9,"vwap":880},"2025-04-28",29700,{"date":1722,"open":244,"high":244,"low":1723,"close":273,"change":1724,"percent_change":1277,"volume":1526,"transactions":9,"vwap":273},"2025-04-25",23.021999,0.068,{"date":1726,"open":1677,"high":1727,"low":1689,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-04-24",23.082001,0.214,0.94,26200,{"date":1732,"open":1689,"high":879,"low":1733,"close":1733,"change":733,"percent_change":1716,"volume":839,"transactions":9,"vwap":1733},"2025-04-23",22.868,{"date":179,"open":1735,"high":18,"low":1736,"close":1737,"change":955,"percent_change":525,"volume":1738,"transactions":9,"vwap":1737},22.74,22.685,22.733,18300]