[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGBH":3,"homepage-market-summary":30,"stock-historical-IGBH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGBH","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 Interest Rate Hedged Long-Term Corporate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},5.8299,1.426572,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.47,24.5,24.505,24.44,24.54,-0.07,-0.29,128159.42266,25.049999,23.75,86263.378024104,55.4,2781,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.2,68595,25037244.506026,4.71,"2025-04-22",[182,185,195,204,213,222,230,237,246,257,263,272,280,288,295,303,312,318,326,336,340,347,355,362,371,378,386,391,397,404,411,420,428,437,445,453,461,466,474,482,486,491,496,501,508,514,524,533,541,548,557,564,570,579,585,593,600,607,614,623,627,631,637,642,646,652,656,660,663,669,674,677,681,685,689,693,698,702,708,712,717,721,727,731,735,740,746,755,761,765,771,774,782,786,790,794,799,802,806,811,815,818,824,827,830,833,838,844,847,852,858,862,867,872,877,881,886,891,895,898,902,906,912,915,918,925,929,936,942,948,953,961,966,970,976,983,988,995,1001,1005,1011,1015,1021,1026,1033,1038,1044,1049,1053,1057,1062,1069,1072,1076,1080,1085,1089,1092,1096,1099,1104,1109,1114,1119,1122,1126,1130,1133,1138,1146,1151,1158,1166,1173,1178,1184,1190,1198,1202,1207,1211,1215,1221,1224,1228,1233,1236,1239,1241,1245,1248,1252,1254,1257,1260,1265,1268,1273,1276,1279,1282,1285,1289,1294,1299,1302,1306,1311,1315,1320,1326,1331,1335,1340,1346,1349,1352,1356,1360,1364,1367,1372,1378,1383,1388,1392,1398,1401,1406,1412,1414,1416,1420,1425,1430,1434,1437,1442,1446,1449,1452,1456,1460,1463,1466,1471,1478,1480,1485,1489,1492,1494,1499,1503,1507,1510,1514,1517,1521,1523,1526,1529,1532,1534,1538,1543,1546,1551,1555,1561,1565,1568,1572,1577,1583,1587,1591,1595,1600,1602,1608,1611,1613,1616,1618,1621,1624,1627,1631,1636,1639,1644,1648,1652,1658,1662,1665,1669,1672,1675,1679,1682,1687,1692,1695,1699,1703,1707,1709,1713,1717,1720,1723,1726,1730,1734,1737,1740,1744,1748,1752,1756,1759,1763,1767,1771,1775,1778,1782,1785,1788,1790,1793,1796,1799,1801,1805,1808,1813,1817,1819,1824,1829,1835,1841,1845,1849,1854,1857,1861,1866,1872,1878,1885,1891,1896,1902,1908,1911,1917,1921,1926,1931,1938,1945],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},382,24.4659,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",24.58,24.6,24.46,-0.05,-0.2,104804.94333,389,24.533,{"date":196,"open":188,"high":197,"low":187,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",24.63,24.59,0.01,0.04,234657.89871,423,24.6104,{"date":205,"open":206,"high":207,"low":187,"close":187,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",24.64,24.6491,-0.02,-0.08,119423.66716,476,24.6122,{"date":214,"open":215,"high":216,"low":217,"close":188,"change":112,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",24.61,24.6285,24.56,-0.04,78076.57727,331,24.5876,{"date":223,"open":215,"high":224,"low":225,"close":215,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",24.6193,24.5422,0,42949.597067,246,24.5818,{"date":231,"open":232,"high":233,"low":215,"close":215,"change":190,"percent_change":191,"volume":234,"transactions":235,"vwap":236},"2026-09-24",24.62,24.645,66158.144865,298,24.6306,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",24.74,24.66,-0.06,-0.24,34266.1663,314,24.6793,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",24.7,24.73,24.69,24.72,0.02,0.08,50749.324616,269,24.7189,{"date":258,"open":248,"high":259,"low":250,"close":248,"change":112,"percent_change":218,"volume":260,"transactions":261,"vwap":262},"2026-09-21",24.7299,60376.458099,326,24.706,{"date":264,"open":248,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",24.71,24.655,0.025,0.1,42795.502271,235,24.6827,{"date":273,"open":274,"high":275,"low":197,"close":275,"change":276,"percent_change":152,"volume":277,"transactions":278,"vwap":279},"2026-09-17",24.67,24.685,0.085,90094.380826,419,24.6514,{"date":281,"open":187,"high":282,"low":187,"close":188,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",24.65,0.07,0.29,263343.446775,387,24.6279,{"date":289,"open":18,"high":21,"low":18,"close":290,"change":291,"percent_change":253,"volume":292,"transactions":293,"vwap":294},"2026-09-15",24.53,0.0195,195684.762521,317,24.5138,{"date":296,"open":18,"high":290,"low":297,"close":298,"change":299,"percent_change":252,"volume":300,"transactions":301,"vwap":302},"2026-09-14",24.48,24.5105,0.0055,91444.648492,286,24.5036,{"date":304,"open":305,"high":306,"low":297,"close":19,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",24.4805,24.5493,0.035,0.14,217676.9686,929,24.5007,{"date":313,"open":314,"high":314,"low":17,"close":17,"change":190,"percent_change":191,"volume":315,"transactions":316,"vwap":317},"2026-09-10",24.55,904932.8174,274,24.5079,{"date":319,"open":297,"high":21,"low":297,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",24.52,0.0268,0.11,361134.509901,297,24.5204,{"date":327,"open":328,"high":290,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",24.51,24.4701,24.4932,-0.0068,-0.03,187114.115644,413,24.5071,{"date":337,"open":290,"high":290,"low":297,"close":18,"change":208,"percent_change":209,"volume":338,"transactions":339,"vwap":311},"2026-09-04",70254.06494,355,{"date":341,"open":18,"high":290,"low":297,"close":320,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",0.045,0.18,80685.12968,307,24.5025,{"date":348,"open":17,"high":297,"low":189,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",24.475,-0.095,-0.39,55231.355969,289,24.472,{"date":356,"open":206,"high":206,"low":314,"close":357,"change":218,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",24.57,-0.16,237765.609613,224,24.5749,{"date":363,"open":232,"high":364,"low":365,"close":215,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",24.6399,24.6016,0.03,0.12,78432.626327,251,24.6219,{"date":372,"open":215,"high":215,"low":187,"close":187,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",-0.0256,-0.1,178761.963806,543,24.6051,{"date":379,"open":198,"high":380,"low":357,"close":381,"change":382,"percent_change":367,"volume":383,"transactions":384,"vwap":385},"2026-08-27",24.6162,24.6056,0.0306,54055.95809,270,24.5921,{"date":387,"open":217,"high":187,"low":217,"close":388,"change":307,"percent_change":308,"volume":389,"transactions":324,"vwap":390},"2026-08-26",24.575,54175.093987,24.5756,{"date":392,"open":320,"high":217,"low":320,"close":21,"change":200,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-25",0.16,82769.160195,285,24.5484,{"date":398,"open":297,"high":328,"low":17,"close":18,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",0.05,0.2,47420.71333,273,24.4936,{"date":405,"open":17,"high":17,"low":406,"close":407,"change":366,"percent_change":367,"volume":408,"transactions":409,"vwap":410},"2026-08-21",24.425,24.45,90377.186469,231,24.4513,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":209,"volume":417,"transactions":418,"vwap":419},"2026-08-20",24.38,24.43,24.42,-0.0186,42776.7201,177,24.4169,{"date":421,"open":422,"high":297,"low":422,"close":423,"change":424,"percent_change":127,"volume":425,"transactions":426,"vwap":427},"2026-08-19",24.41,24.4386,0.0971,43350.131083,244,24.4403,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":399,"volume":434,"transactions":435,"vwap":436},"2026-08-18",24.3,24.35,24.3415,0.0115,55138.127475,192,24.3207,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":218,"percent_change":358,"volume":442,"transactions":443,"vwap":444},"2026-08-17",24.385,24.389,24.33,66370.617167,351,24.3623,{"date":446,"open":415,"high":415,"low":447,"close":448,"change":332,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-14",24.36,24.37,-0.12,77902.76423,288,24.3765,{"date":454,"open":455,"high":456,"low":413,"close":457,"change":200,"percent_change":393,"volume":458,"transactions":459,"vwap":460},"2026-08-13",24.39,24.4289,24.4,175306.1081,282,24.3925,{"date":462,"open":447,"high":448,"low":431,"close":447,"change":200,"percent_change":393,"volume":463,"transactions":464,"vwap":465},"2026-08-12",64803.187507,265,24.3616,{"date":467,"open":448,"high":448,"low":468,"close":469,"change":470,"percent_change":241,"volume":471,"transactions":472,"vwap":473},"2026-08-11",24.31,24.32,-0.015,37762.297274,214,24.3315,{"date":475,"open":447,"high":413,"low":441,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-10",24.335,-0.035,-0.14,210087.275231,380,24.3726,{"date":483,"open":422,"high":422,"low":448,"close":448,"change":112,"percent_change":218,"volume":484,"transactions":485,"vwap":440},"2026-08-07",33419.808222,232,{"date":487,"open":447,"high":413,"low":431,"close":413,"change":208,"percent_change":209,"volume":488,"transactions":489,"vwap":490},"2026-08-06",82508.114121,558,24.3713,{"date":492,"open":422,"high":20,"low":439,"close":457,"change":208,"percent_change":209,"volume":493,"transactions":494,"vwap":495},"2026-08-05",189188.230911,357,24.4122,{"date":497,"open":457,"high":414,"low":439,"close":415,"change":218,"percent_change":358,"volume":498,"transactions":499,"vwap":500},"2026-08-04",36079.3129,230,24.4065,{"date":502,"open":422,"high":503,"low":455,"close":189,"change":504,"percent_change":505,"volume":506,"transactions":261,"vwap":507},"2026-08-03",24.49,0.09,0.37,84046.44086,24.4516,{"date":509,"open":413,"high":415,"low":510,"close":448,"change":511,"percent_change":400,"volume":512,"transactions":494,"vwap":513},"2026-07-31",24.361,0.048,173278.621917,24.3946,{"date":515,"open":468,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-30",24.3499,24.28,24.322,0.057,0.23,105699.644382,401,24.3279,{"date":525,"open":517,"high":526,"low":527,"close":528,"change":529,"percent_change":374,"volume":530,"transactions":531,"vwap":532},"2026-07-29",24.34,24.26,24.265,-0.0244,1086369.058507,1535,24.2798,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":200,"volume":539,"transactions":369,"vwap":540},"2026-07-28",24.29,24.2501,24.2894,0.0094,338896.363157,24.2639,{"date":542,"open":469,"high":469,"low":543,"close":517,"change":544,"percent_change":107,"volume":545,"transactions":546,"vwap":547},"2026-07-27",24.2601,0.015,87371.182002,353,24.2918,{"date":549,"open":550,"high":551,"low":552,"close":528,"change":553,"percent_change":374,"volume":554,"transactions":555,"vwap":556},"2026-07-24",24.27,24.2984,24.25,-0.0246,49971.121485,181,24.2801,{"date":558,"open":517,"high":468,"low":550,"close":559,"change":560,"percent_change":351,"volume":561,"transactions":562,"vwap":563},"2026-07-23",24.2896,-0.0954,69260.937501,260,24.2966,{"date":565,"open":448,"high":455,"low":447,"close":439,"change":566,"percent_change":366,"volume":567,"transactions":568,"vwap":569},"2026-07-22",0.0069,54176.193616,204,24.3747,{"date":571,"open":572,"high":455,"low":573,"close":574,"change":575,"percent_change":332,"volume":576,"transactions":577,"vwap":578},"2026-07-21",24.3608,24.3606,24.3781,-0.0069,25890.565475,180,24.3743,{"date":580,"open":414,"high":414,"low":413,"close":439,"change":581,"percent_change":582,"volume":583,"transactions":235,"vwap":584},"2026-07-20",-0.0267,-0.11,69156.915228,24.4005,{"date":586,"open":413,"high":415,"low":587,"close":588,"change":589,"percent_change":449,"volume":590,"transactions":591,"vwap":592},"2026-07-17",24.3798,24.4117,-0.0283,110051.301464,263,24.4036,{"date":594,"open":17,"high":595,"low":596,"close":20,"change":112,"percent_change":218,"volume":597,"transactions":598,"vwap":599},"2026-07-16",24.4758,24.4298,86919.6924,293,24.4595,{"date":601,"open":422,"high":602,"low":455,"close":407,"change":253,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-15",24.4598,0.33,58189.977304,208,24.4111,{"date":608,"open":431,"high":455,"low":609,"close":448,"change":610,"percent_change":200,"volume":611,"transactions":612,"vwap":613},"2026-07-14",24.325,0.0087,62012.454744,299,24.3647,{"date":615,"open":415,"high":20,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-13",24.3601,24.3613,-0.0537,-0.22,63889.12675,258,24.406,{"date":624,"open":20,"high":407,"low":457,"close":625,"change":477,"percent_change":478,"volume":626,"transactions":9,"vwap":625},"2026-07-10",24.415,125600,{"date":628,"open":18,"high":19,"low":20,"close":407,"change":629,"percent_change":191,"volume":630,"transactions":9,"vwap":407},"2026-07-09",-0.048,88400,{"date":632,"open":17,"high":18,"low":633,"close":634,"change":635,"percent_change":504,"volume":636,"transactions":9,"vwap":634},"2026-07-08",24.452,24.498,0.023,86300,{"date":638,"open":320,"high":320,"low":407,"close":349,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":349},"2026-07-07",-0.067,-0.27,153700,{"date":643,"open":320,"high":314,"low":320,"close":644,"change":208,"percent_change":209,"volume":645,"transactions":9,"vwap":644},"2026-07-06",24.542,56300,{"date":647,"open":314,"high":648,"low":18,"close":649,"change":650,"percent_change":242,"volume":651,"transactions":9,"vwap":649},"2026-07-02",24.569,24.562,-0.058,48300,{"date":653,"open":187,"high":654,"low":217,"close":232,"change":200,"percent_change":393,"volume":655,"transactions":9,"vwap":232},"2026-07-01",24.625,70400,{"date":657,"open":215,"high":658,"low":187,"close":187,"change":112,"percent_change":218,"volume":659,"transactions":9,"vwap":187},"2026-06-30",24.616,177500,{"date":661,"open":197,"high":197,"low":388,"close":198,"change":252,"percent_change":253,"volume":662,"transactions":9,"vwap":198},"2026-06-29",86000,{"date":664,"open":314,"high":665,"low":314,"close":357,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":357},"2026-06-26",24.595,-0.045,-0.18,72100,{"date":670,"open":282,"high":282,"low":671,"close":672,"change":470,"percent_change":241,"volume":673,"transactions":9,"vwap":672},"2026-06-25",24.572,24.615,98800,{"date":675,"open":240,"high":274,"low":654,"close":197,"change":190,"percent_change":191,"volume":676,"transactions":9,"vwap":197},"2026-06-24",71500,{"date":678,"open":250,"high":265,"low":274,"close":679,"change":208,"percent_change":209,"volume":680,"transactions":9,"vwap":679},"2026-06-23",24.68,252900,{"date":682,"open":274,"high":248,"low":206,"close":248,"change":107,"percent_change":683,"volume":684,"transactions":9,"vwap":248},"2026-06-22",0.24,29700,{"date":686,"open":679,"high":250,"low":687,"close":206,"change":226,"percent_change":226,"volume":688,"transactions":9,"vwap":206},"2026-06-18",24.635,74200,{"date":690,"open":188,"high":691,"low":188,"close":206,"change":208,"percent_change":209,"volume":692,"transactions":9,"vwap":206},"2026-06-17",24.665,16000,{"date":694,"open":248,"high":695,"low":233,"close":240,"change":209,"percent_change":696,"volume":697,"transactions":9,"vwap":240},"2026-06-16",24.717,-0.32,47900,{"date":699,"open":700,"high":700,"low":251,"close":239,"change":112,"percent_change":218,"volume":701,"transactions":9,"vwap":239},"2026-06-15",24.79,65000,{"date":703,"open":249,"high":704,"low":679,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-12",24.75,0.065,0.26,34800,{"date":709,"open":206,"high":710,"low":654,"close":275,"change":519,"percent_change":520,"volume":711,"transactions":9,"vwap":275},"2026-06-11",24.689,40200,{"date":713,"open":206,"high":282,"low":215,"close":714,"change":715,"percent_change":112,"volume":716,"transactions":9,"vwap":714},"2026-06-10",24.628,-0.002,48900,{"date":718,"open":206,"high":679,"low":198,"close":197,"change":719,"percent_change":252,"volume":720,"transactions":9,"vwap":197},"2026-06-09",0.004,28500,{"date":722,"open":206,"high":723,"low":215,"close":724,"change":725,"percent_change":208,"volume":726,"transactions":9,"vwap":724},"2026-06-08",24.652,24.626,-0.004,24800,{"date":728,"open":249,"high":249,"low":654,"close":197,"change":729,"percent_change":242,"volume":730,"transactions":9,"vwap":197},"2026-06-05",-0.059,30000,{"date":732,"open":240,"high":733,"low":240,"close":710,"change":366,"percent_change":367,"volume":734,"transactions":9,"vwap":710},"2026-06-04",24.697,29500,{"date":736,"open":274,"high":274,"low":206,"close":737,"change":738,"percent_change":449,"volume":739,"transactions":9,"vwap":737},"2026-06-03",24.659,-0.029,28400,{"date":741,"open":265,"high":249,"low":679,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-02",24.688,-0.122,-0.49,39400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-01",24.78,24.82,24.77,24.81,0.043,0.17,242100,{"date":756,"open":748,"high":700,"low":757,"close":758,"change":759,"percent_change":504,"volume":760,"transactions":9,"vwap":758},"2026-05-29",24.76,24.767,0.022,159000,{"date":762,"open":249,"high":704,"low":763,"close":764,"change":199,"percent_change":200,"volume":645,"transactions":9,"vwap":764},"2026-05-28",24.722,24.745,{"date":766,"open":249,"high":767,"low":768,"close":769,"change":226,"percent_change":226,"volume":770,"transactions":9,"vwap":769},"2026-05-27",24.739,24.691,24.735,348700,{"date":772,"open":750,"high":750,"low":249,"close":769,"change":635,"percent_change":504,"volume":773,"transactions":9,"vwap":769},"2026-05-26",25100,{"date":775,"open":265,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-22",24.732,24.684,24.712,0.032,0.13,32500,{"date":783,"open":215,"high":784,"low":215,"close":679,"change":366,"percent_change":367,"volume":785,"transactions":9,"vwap":679},"2026-05-21",24.681,56900,{"date":787,"open":314,"high":282,"low":314,"close":282,"change":268,"percent_change":788,"volume":789,"transactions":9,"vwap":282},"2026-05-20",0.41,62800,{"date":791,"open":215,"high":215,"low":314,"close":314,"change":792,"percent_change":619,"volume":793,"transactions":9,"vwap":314},"2026-05-19",-0.055,127800,{"date":795,"open":282,"high":282,"low":188,"close":796,"change":797,"percent_change":252,"volume":798,"transactions":9,"vwap":796},"2026-05-18",24.605,0.005,32600,{"date":800,"open":21,"high":215,"low":21,"close":188,"change":797,"percent_change":252,"volume":801,"transactions":9,"vwap":188},"2026-05-15",45700,{"date":803,"open":197,"high":197,"low":198,"close":665,"change":804,"percent_change":322,"volume":805,"transactions":9,"vwap":665},"2026-05-14",0.027,192100,{"date":807,"open":21,"high":357,"low":320,"close":808,"change":809,"percent_change":366,"volume":810,"transactions":9,"vwap":808},"2026-05-13",24.568,0.008,32000,{"date":812,"open":357,"high":357,"low":813,"close":217,"change":208,"percent_change":209,"volume":814,"transactions":9,"vwap":217},"2026-05-12",24.515,109100,{"date":816,"open":217,"high":188,"low":217,"close":187,"change":544,"percent_change":107,"volume":817,"transactions":9,"vwap":187},"2026-05-11",45900,{"date":819,"open":18,"high":357,"low":18,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-08",24.565,0.115,0.47,76000,{"date":825,"open":320,"high":320,"low":20,"close":407,"change":792,"percent_change":619,"volume":826,"transactions":9,"vwap":407},"2026-05-07",60800,{"date":828,"open":503,"high":290,"low":297,"close":19,"change":276,"percent_change":152,"volume":829,"transactions":9,"vwap":19},"2026-05-06",51900,{"date":831,"open":447,"high":189,"low":447,"close":415,"change":504,"percent_change":505,"volume":832,"transactions":9,"vwap":415},"2026-05-05",53400,{"date":834,"open":468,"high":526,"low":517,"close":441,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":441},"2026-05-04",-0.129,-0.53,41900,{"date":839,"open":20,"high":840,"low":415,"close":841,"change":842,"percent_change":142,"volume":843,"transactions":9,"vwap":841},"2026-05-01",24.468,24.459,0.079,103900,{"date":845,"open":441,"high":457,"low":518,"close":413,"change":267,"percent_change":268,"volume":846,"transactions":9,"vwap":413},"2026-04-30",120700,{"date":848,"open":447,"high":849,"low":526,"close":850,"change":112,"percent_change":218,"volume":851,"transactions":9,"vwap":850},"2026-04-29",24.379,24.355,17700,{"date":853,"open":447,"high":448,"low":854,"close":855,"change":856,"percent_change":208,"volume":857,"transactions":9,"vwap":855},"2026-04-28",24.333,24.365,-0.005,6900,{"date":859,"open":415,"high":415,"low":526,"close":448,"change":860,"percent_change":218,"volume":861,"transactions":9,"vwap":448},"2026-04-27",-0.009,17400,{"date":863,"open":422,"high":422,"low":447,"close":849,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":849},"2026-04-24",-0.021,-0.09,15100,{"date":868,"open":414,"high":869,"low":448,"close":457,"change":870,"percent_change":358,"volume":871,"transactions":9,"vwap":457},"2026-04-23",24.436,-0.038,16400,{"date":873,"open":20,"high":297,"low":414,"close":874,"change":875,"percent_change":308,"volume":876,"transactions":9,"vwap":874},"2026-04-22",24.438,0.033,46900,{"date":878,"open":407,"high":189,"low":457,"close":879,"change":792,"percent_change":619,"volume":880,"transactions":9,"vwap":879},"2026-04-21",24.405,28800,{"date":882,"open":189,"high":17,"low":883,"close":189,"change":884,"percent_change":199,"volume":885,"transactions":9,"vwap":189},"2026-04-20",24.434,0.003,27500,{"date":887,"open":407,"high":18,"low":415,"close":888,"change":889,"percent_change":142,"volume":890,"transactions":9,"vwap":888},"2026-04-17",24.457,0.077,59300,{"date":892,"open":20,"high":893,"low":448,"close":413,"change":190,"percent_change":191,"volume":894,"transactions":9,"vwap":413},"2026-04-16",24.443,48000,{"date":896,"open":457,"high":407,"low":455,"close":414,"change":252,"percent_change":253,"volume":897,"transactions":9,"vwap":414},"2026-04-15",59900,{"date":899,"open":414,"high":297,"low":455,"close":422,"change":399,"percent_change":900,"volume":901,"transactions":9,"vwap":422},"2026-04-14",0.21,68500,{"date":903,"open":904,"high":447,"low":904,"close":447,"change":276,"percent_change":152,"volume":905,"transactions":9,"vwap":447},"2026-04-13",24.23,100200,{"date":907,"open":441,"high":908,"low":909,"close":910,"change":477,"percent_change":478,"volume":911,"transactions":9,"vwap":910},"2026-04-10",24.348,24.271,24.275,18100,{"date":913,"open":550,"high":526,"low":552,"close":468,"change":200,"percent_change":393,"volume":914,"transactions":9,"vwap":468},"2026-04-09",45400,{"date":916,"open":422,"high":422,"low":552,"close":550,"change":504,"percent_change":505,"volume":917,"transactions":9,"vwap":550},"2026-04-08",57200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":332,"percent_change":449,"volume":924,"transactions":9,"vwap":923},"2026-04-07",24.2,24.209,24.09,24.18,521300,{"date":926,"open":920,"high":517,"low":920,"close":927,"change":399,"percent_change":900,"volume":928,"transactions":9,"vwap":927},"2026-04-06",24.21,33300,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":209,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-02",24.049999,24.192,24.16,-0.33,61200,{"date":937,"open":938,"high":939,"low":940,"close":938,"change":107,"percent_change":122,"volume":941,"transactions":9,"vwap":938},"2026-04-01",24.24,24.295,24.22,48500,{"date":943,"open":944,"high":927,"low":944,"close":923,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":923},"2026-03-31",24.07,0.22,0.92,125700,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":804,"percent_change":322,"volume":952,"transactions":9,"vwap":951},"2026-03-30",24.040001,23.96,54600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":639,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-03-27",23.92,23.969,23.912,23.933,-0.28,122400,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":350,"percent_change":351,"volume":911,"transactions":9,"vwap":965},"2026-03-26",24.030001,24.1,24,{"date":967,"open":920,"high":920,"low":968,"close":968,"change":779,"percent_change":780,"volume":969,"transactions":9,"vwap":968},"2026-03-25",24.094999,23700,{"date":971,"open":931,"high":964,"low":972,"close":973,"change":974,"percent_change":283,"volume":975,"transactions":9,"vwap":973},"2026-03-24",24.02,24.063,0.018,29000,{"date":977,"open":978,"high":979,"low":951,"close":980,"change":981,"percent_change":38,"volume":982,"transactions":9,"vwap":980},"2026-03-23",23.99,24.089001,24.045,0.175,35100,{"date":984,"open":972,"high":980,"low":985,"close":985,"change":667,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-03-20",23.87,-0.75,28200,{"date":989,"open":990,"high":991,"low":992,"close":931,"change":268,"percent_change":993,"volume":994,"transactions":9,"vwap":931},"2026-03-19",23.84,24.055,23.83,0.42,80300,{"date":996,"open":951,"high":997,"low":998,"close":999,"change":241,"percent_change":1000,"volume":861,"transactions":9,"vwap":999},"2026-03-18",24.01,23.94,23.95,-0.25,{"date":1002,"open":951,"high":963,"low":951,"close":997,"change":308,"percent_change":1003,"volume":1004,"transactions":9,"vwap":997},"2026-03-17",0.59,29900,{"date":1006,"open":1007,"high":1008,"low":985,"close":985,"change":367,"percent_change":1009,"volume":1010,"transactions":9,"vwap":985},"2026-03-16",23.9,23.946,0.51,45000,{"date":1012,"open":951,"high":951,"low":26,"close":26,"change":865,"percent_change":1013,"volume":1014,"transactions":9,"vwap":26},"2026-03-13",-0.38,30200,{"date":1016,"open":1007,"high":1017,"low":1018,"close":990,"change":449,"percent_change":1019,"volume":1020,"transactions":9,"vwap":990},"2026-03-12",23.916,23.81,-0.5,69500,{"date":1022,"open":922,"high":922,"low":998,"close":951,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":951},"2026-03-11",-0.198,-0.82,43100,{"date":1027,"open":1028,"high":550,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-10",24.14,24.158,-0.062,-0.26,73200,{"date":1034,"open":931,"high":938,"low":931,"close":940,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":940},"2026-03-09",0.15,0.62,85600,{"date":1039,"open":944,"high":1040,"low":1041,"close":944,"change":582,"percent_change":1042,"volume":1043,"transactions":9,"vwap":944},"2026-03-06",24.12,24.011,-0.45,40300,{"date":1045,"open":904,"high":1046,"low":1028,"close":923,"change":374,"percent_change":1047,"volume":1048,"transactions":9,"vwap":923},"2026-03-05",24.249,-0.41,91200,{"date":1050,"open":527,"high":1051,"low":940,"close":517,"change":268,"percent_change":788,"volume":1052,"transactions":9,"vwap":517},"2026-03-04",24.309,45300,{"date":1054,"open":964,"high":940,"low":1055,"close":923,"change":449,"percent_change":744,"volume":1056,"transactions":9,"vwap":923},"2026-03-03",24.08,94300,{"date":1058,"open":933,"high":441,"low":933,"close":430,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":430},"2026-03-02",0.047,0.19,56000,{"date":1063,"open":469,"high":1064,"low":552,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-02-27",24.349,24.253,-0.147,-0.6,41600,{"date":1070,"open":297,"high":297,"low":439,"close":457,"change":241,"percent_change":1000,"volume":1071,"transactions":9,"vwap":457},"2026-02-26",52500,{"date":1073,"open":297,"high":320,"low":1074,"close":189,"change":399,"percent_change":400,"volume":1075,"transactions":9,"vwap":189},"2026-02-25",24.453,99900,{"date":1077,"open":422,"high":20,"low":1078,"close":422,"change":218,"percent_change":358,"volume":1079,"transactions":9,"vwap":422},"2026-02-24",24.388,92600,{"date":1081,"open":320,"high":320,"low":407,"close":407,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":407},"2026-02-23",-0.135,-0.55,44300,{"date":1086,"open":198,"high":197,"low":357,"close":1087,"change":797,"percent_change":252,"volume":1088,"transactions":9,"vwap":1087},"2026-02-20",24.585,30400,{"date":1090,"open":187,"high":232,"low":217,"close":187,"change":241,"percent_change":242,"volume":1091,"transactions":9,"vwap":187},"2026-02-19",71900,{"date":1093,"open":215,"high":282,"low":215,"close":206,"change":283,"percent_change":1094,"volume":1095,"transactions":9,"vwap":206},"2026-02-18",0.28,48700,{"date":1097,"open":328,"high":198,"low":328,"close":357,"change":200,"percent_change":393,"volume":1098,"transactions":9,"vwap":357},"2026-02-17",73900,{"date":1100,"open":188,"high":188,"low":1101,"close":290,"change":1102,"percent_change":190,"volume":1103,"transactions":9,"vwap":290},"2026-02-13",24.525,-0.013,49900,{"date":1105,"open":251,"high":251,"low":21,"close":1106,"change":1107,"percent_change":351,"volume":1108,"transactions":9,"vwap":1106},"2026-02-12",24.543,-0.096,35700,{"date":1110,"open":282,"high":282,"low":215,"close":1111,"change":1112,"percent_change":1035,"volume":1113,"transactions":9,"vwap":1111},"2026-02-11",24.639,0.037,74600,{"date":1115,"open":206,"high":282,"low":188,"close":1116,"change":629,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-10",24.602,-0.19,34500,{"date":1120,"open":206,"high":240,"low":687,"close":282,"change":112,"percent_change":218,"volume":1121,"transactions":9,"vwap":282},"2026-02-09",55700,{"date":1123,"open":206,"high":1124,"low":206,"close":240,"change":252,"percent_change":253,"volume":1125,"transactions":9,"vwap":240},"2026-02-06",24.683,104700,{"date":1127,"open":197,"high":679,"low":654,"close":206,"change":865,"percent_change":1128,"volume":1129,"transactions":9,"vwap":206},"2026-02-05",-0.36,49100,{"date":1131,"open":249,"high":249,"low":240,"close":249,"change":226,"percent_change":226,"volume":1132,"transactions":9,"vwap":249},"2026-02-04",245100,{"date":1134,"open":700,"high":700,"low":1135,"close":249,"change":1066,"percent_change":1136,"volume":1137,"transactions":9,"vwap":249},"2026-02-03",24.711,-0.59,61700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":366,"volume":1145,"transactions":9,"vwap":1143},"2026-02-02",24.87,24.9,24.834,24.877,0.007,61300,{"date":1147,"open":1148,"high":1140,"low":1149,"close":1140,"change":112,"percent_change":218,"volume":1150,"transactions":9,"vwap":1140},"2026-01-30",24.83,24.8,60400,{"date":1152,"open":1153,"high":1141,"low":1154,"close":1155,"change":1156,"percent_change":1031,"volume":1157,"transactions":9,"vwap":1155},"2026-01-29",24.89,24.805,24.88,-0.065,84700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":190,"volume":1165,"transactions":9,"vwap":1163},"2026-01-28",24.95,24.98,24.935,24.945,-0.012,102600,{"date":1167,"open":1168,"high":1161,"low":1169,"close":1170,"change":1171,"percent_change":22,"volume":1172,"transactions":9,"vwap":1170},"2026-01-27",24.97,24.94,24.957,-0.018,79000,{"date":1174,"open":1175,"high":1175,"low":1168,"close":1176,"change":332,"percent_change":449,"volume":1177,"transactions":9,"vwap":1176},"2026-01-26",25.030001,24.975,75800,{"date":1179,"open":1180,"high":25,"low":1181,"close":1182,"change":112,"percent_change":218,"volume":1183,"transactions":9,"vwap":1182},"2026-01-23",25.02,24.981,25.0049992,131800,{"date":1185,"open":65,"high":25,"low":1186,"close":1187,"change":1188,"percent_change":706,"volume":1189,"transactions":9,"vwap":1187},"2026-01-22",24.965,25.014999,0.066,203300,{"date":1191,"open":1192,"high":1176,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-01-21",24.84,24.808,24.949,0.149,0.6,103100,{"date":1199,"open":704,"high":749,"low":704,"close":1149,"change":582,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1149},"2026-01-20",-0.44,78800,{"date":1203,"open":1141,"high":1204,"low":1153,"close":1205,"change":112,"percent_change":218,"volume":1206,"transactions":9,"vwap":1205},"2026-01-16",24.93,24.91,101000,{"date":1208,"open":1169,"high":1169,"low":1153,"close":1209,"change":399,"percent_change":400,"volume":1210,"transactions":9,"vwap":1209},"2026-01-15",24.92,135500,{"date":1212,"open":749,"high":1140,"low":1213,"close":1140,"change":342,"percent_change":343,"volume":1214,"transactions":9,"vwap":1140},"2026-01-14",24.803,106000,{"date":1216,"open":750,"high":1217,"low":750,"close":1218,"change":1219,"percent_change":945,"volume":1220,"transactions":9,"vwap":1218},"2026-01-13",24.835,24.825,0.055,82500,{"date":1222,"open":249,"high":748,"low":265,"close":750,"change":226,"percent_change":226,"volume":1223,"transactions":9,"vwap":750},"2026-01-12",131100,{"date":1225,"open":248,"high":750,"low":248,"close":750,"change":1226,"percent_change":788,"volume":1227,"transactions":9,"vwap":750},"2026-01-09",0.102,44500,{"date":1229,"open":232,"high":274,"low":232,"close":1230,"change":1231,"percent_change":322,"volume":1232,"transactions":9,"vwap":1230},"2026-01-08",24.668,0.028,71000,{"date":1234,"open":679,"high":250,"low":197,"close":206,"change":190,"percent_change":191,"volume":1235,"transactions":9,"vwap":206},"2026-01-07",157100,{"date":1237,"open":240,"high":250,"low":282,"close":250,"change":252,"percent_change":253,"volume":1238,"transactions":9,"vwap":250},"2026-01-06",306300,{"date":1240,"open":232,"high":274,"low":215,"close":274,"change":544,"percent_change":107,"volume":1108,"transactions":9,"vwap":274},"2026-01-05",{"date":1242,"open":197,"high":679,"low":1243,"close":266,"change":267,"percent_change":268,"volume":1244,"transactions":9,"vwap":266},"2026-01-02",24.621,435600,{"date":1246,"open":282,"high":679,"low":197,"close":197,"change":666,"percent_change":667,"volume":1247,"transactions":9,"vwap":197},"2025-12-31",86500,{"date":1249,"open":679,"high":679,"low":197,"close":1250,"change":544,"percent_change":107,"volume":1251,"transactions":9,"vwap":1250},"2025-12-30",24.675,38000,{"date":1253,"open":206,"high":240,"low":654,"close":240,"change":470,"percent_change":241,"volume":745,"transactions":9,"vwap":240},"2025-12-29",{"date":1255,"open":206,"high":679,"low":197,"close":1250,"change":544,"percent_change":107,"volume":1256,"transactions":9,"vwap":1250},"2025-12-26",31100,{"date":1258,"open":197,"high":240,"low":215,"close":240,"change":107,"percent_change":683,"volume":1259,"transactions":9,"vwap":240},"2025-12-24",54100,{"date":1261,"open":187,"high":188,"low":314,"close":188,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":188},"2025-12-23",-0.075,-0.3,87400,{"date":1266,"open":679,"high":679,"low":282,"close":1250,"change":252,"percent_change":253,"volume":1267,"transactions":9,"vwap":1250},"2025-12-22",72800,{"date":1269,"open":679,"high":1270,"low":1271,"close":266,"change":267,"percent_change":268,"volume":1272,"transactions":9,"vwap":266},"2025-12-19",24.695,24.649,30500,{"date":1274,"open":250,"high":250,"low":188,"close":197,"change":544,"percent_change":107,"volume":1275,"transactions":9,"vwap":197},"2025-12-18",39800,{"date":1277,"open":232,"high":687,"low":215,"close":672,"change":226,"percent_change":226,"volume":1278,"transactions":9,"vwap":672},"2025-12-17",30100,{"date":1280,"open":188,"high":232,"low":314,"close":672,"change":307,"percent_change":308,"volume":1281,"transactions":9,"vwap":672},"2025-12-16",94200,{"date":1283,"open":232,"high":232,"low":314,"close":187,"change":226,"percent_change":226,"volume":1284,"transactions":9,"vwap":187},"2025-12-15",87100,{"date":1286,"open":215,"high":215,"low":1287,"close":187,"change":1288,"percent_change":1000,"volume":1108,"transactions":9,"vwap":187},"2025-12-12",24.552,-0.061,{"date":1290,"open":282,"high":679,"low":206,"close":1291,"change":1292,"percent_change":1263,"volume":1293,"transactions":9,"vwap":1291},"2025-12-11",24.641,-0.074,37900,{"date":1295,"open":282,"high":249,"low":232,"close":1296,"change":1297,"percent_change":1298,"volume":707,"transactions":9,"vwap":1296},"2025-12-10",24.715,0.075,0.3,{"date":1300,"open":282,"high":282,"low":215,"close":206,"change":208,"percent_change":209,"volume":1301,"transactions":9,"vwap":206},"2025-12-09",39700,{"date":1303,"open":274,"high":274,"low":232,"close":240,"change":1304,"percent_change":399,"volume":1305,"transactions":9,"vwap":240},"2025-12-08",0.013,73600,{"date":1307,"open":215,"high":282,"low":1308,"close":1309,"change":519,"percent_change":520,"volume":1310,"transactions":9,"vwap":1309},"2025-12-05",24.588,24.647,63700,{"date":1312,"open":217,"high":188,"low":1313,"close":198,"change":342,"percent_change":343,"volume":1314,"transactions":9,"vwap":198},"2025-12-04",24.532,106200,{"date":1316,"open":21,"high":314,"low":1317,"close":1318,"change":856,"percent_change":208,"volume":1319,"transactions":9,"vwap":1318},"2025-12-03",24.481,24.545,47700,{"date":1321,"open":21,"high":820,"low":1322,"close":314,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":314},"2025-12-02",24.531,-0.085,-0.35,63100,{"date":1327,"open":198,"high":250,"low":1328,"close":687,"change":1329,"percent_change":208,"volume":1330,"transactions":9,"vwap":687},"2025-12-01",24.571,-0.006,98900,{"date":1332,"open":197,"high":1291,"low":215,"close":1291,"change":1333,"percent_change":504,"volume":1334,"transactions":9,"vwap":1291},"2025-11-28",0.021,21700,{"date":1336,"open":198,"high":1337,"low":314,"close":232,"change":1338,"percent_change":505,"volume":1339,"transactions":9,"vwap":232},"2025-11-26",24.627,0.091,37300,{"date":1341,"open":297,"high":21,"low":1342,"close":1343,"change":1344,"percent_change":393,"volume":1345,"transactions":9,"vwap":1343},"2025-11-25",24.445,24.529,0.039,11400,{"date":1347,"open":20,"high":18,"low":415,"close":503,"change":268,"percent_change":788,"volume":1348,"transactions":9,"vwap":503},"2025-11-24",26700,{"date":1350,"open":413,"high":457,"low":526,"close":455,"change":252,"percent_change":253,"volume":1351,"transactions":9,"vwap":455},"2025-11-21",44700,{"date":1353,"open":189,"high":189,"low":441,"close":448,"change":1354,"percent_change":22,"volume":1355,"transactions":9,"vwap":448},"2025-11-20",-0.017,31500,{"date":1357,"open":457,"high":414,"low":448,"close":1358,"change":1144,"percent_change":366,"volume":1359,"transactions":9,"vwap":1358},"2025-11-19",24.387,33600,{"date":1361,"open":447,"high":879,"low":469,"close":413,"change":1362,"percent_change":374,"volume":1363,"transactions":9,"vwap":413},"2025-11-18",-0.025,39000,{"date":1365,"open":455,"high":415,"low":455,"close":879,"change":226,"percent_change":226,"volume":1366,"transactions":9,"vwap":879},"2025-11-17",18500,{"date":1368,"open":440,"high":1369,"low":440,"close":879,"change":1370,"percent_change":241,"volume":1371,"transactions":9,"vwap":879},"2025-11-14",24.465,-0.014,14800,{"date":1373,"open":20,"high":189,"low":422,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-11-13",24.419,-0.041,-0.17,22100,{"date":1379,"open":18,"high":18,"low":422,"close":189,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":189},"2025-11-12",-0.105,-0.43,217500,{"date":1384,"open":328,"high":357,"low":18,"close":820,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":820},"2025-11-11",0.105,0.43,41800,{"date":1389,"open":20,"high":189,"low":1390,"close":189,"change":1391,"percent_change":505,"volume":935,"transactions":9,"vwap":189},"2025-11-10",24.427,0.089,{"date":1393,"open":457,"high":457,"low":1394,"close":1395,"change":1396,"percent_change":959,"volume":1397,"transactions":9,"vwap":1395},"2025-11-07",24.321,24.371,-0.069,40000,{"date":1399,"open":407,"high":407,"low":415,"close":20,"change":218,"percent_change":358,"volume":1400,"transactions":9,"vwap":20},"2025-11-06",45800,{"date":1402,"open":422,"high":18,"low":422,"close":297,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":297},"2025-11-05",0.076,0.31,45500,{"date":1407,"open":448,"high":297,"low":448,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-11-04",24.404,-0.116,-0.47,66100,{"date":1413,"open":188,"high":188,"low":328,"close":320,"change":374,"percent_change":1047,"volume":1251,"transactions":9,"vwap":320},"2025-11-03",{"date":1415,"open":251,"high":251,"low":232,"close":232,"change":209,"percent_change":696,"volume":739,"transactions":9,"vwap":232},"2025-10-31",{"date":1417,"open":679,"high":249,"low":266,"close":248,"change":1418,"percent_change":1324,"volume":1419,"transactions":9,"vwap":248},"2025-10-30",-0.086,87700,{"date":1421,"open":700,"high":1149,"low":1422,"close":1423,"change":809,"percent_change":366,"volume":1424,"transactions":9,"vwap":1423},"2025-10-29",24.755,24.786,25400,{"date":1426,"open":750,"high":1149,"low":1427,"close":1428,"change":1429,"percent_change":1376,"volume":1319,"transactions":9,"vwap":1428},"2025-10-28",24.747,24.778,-0.042,{"date":1431,"open":1149,"high":749,"low":1432,"close":749,"change":399,"percent_change":400,"volume":1433,"transactions":9,"vwap":749},"2025-10-27",24.785,37700,{"date":1435,"open":748,"high":748,"low":239,"close":750,"change":399,"percent_change":400,"volume":1436,"transactions":9,"vwap":750},"2025-10-24",47500,{"date":1438,"open":282,"high":251,"low":1439,"close":251,"change":1440,"percent_change":788,"volume":1441,"transactions":9,"vwap":251},"2025-10-23",24.648,0.101,46800,{"date":1443,"open":187,"high":232,"low":314,"close":1444,"change":1445,"percent_change":683,"volume":975,"transactions":9,"vwap":1444},"2025-10-22",24.619,0.059,{"date":1447,"open":215,"high":215,"low":314,"close":217,"change":190,"percent_change":191,"volume":1448,"transactions":9,"vwap":217},"2025-10-21",50100,{"date":1450,"open":217,"high":215,"low":217,"close":215,"change":1219,"percent_change":945,"volume":1451,"transactions":9,"vwap":215},"2025-10-20",19500,{"date":1453,"open":314,"high":357,"low":320,"close":1454,"change":797,"percent_change":252,"volume":1455,"transactions":9,"vwap":1454},"2025-10-17",24.555,24600,{"date":1457,"open":232,"high":197,"low":1458,"close":314,"change":241,"percent_change":242,"volume":1459,"transactions":9,"vwap":314},"2025-10-16",24.518,26200,{"date":1461,"open":232,"high":240,"low":188,"close":215,"change":107,"percent_change":683,"volume":1462,"transactions":9,"vwap":215},"2025-10-15",18600,{"date":1464,"open":413,"high":357,"low":526,"close":314,"change":332,"percent_change":449,"volume":1465,"transactions":9,"vwap":314},"2025-10-14",38500,{"date":1467,"open":448,"high":187,"low":550,"close":187,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":187},"2025-10-13",0.202,0.83,46200,{"date":1472,"open":21,"high":21,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-10-10",24.375,24.378,-0.172,-0.7,305600,{"date":1479,"open":187,"high":187,"low":290,"close":314,"change":190,"percent_change":191,"volume":1014,"transactions":9,"vwap":314},"2025-10-09",{"date":1481,"open":282,"high":282,"low":1482,"close":188,"change":1483,"percent_change":199,"volume":1484,"transactions":9,"vwap":188},"2025-10-08",24.593,0.002,80600,{"date":1486,"open":188,"high":215,"low":217,"close":1487,"change":1304,"percent_change":399,"volume":1488,"transactions":9,"vwap":1487},"2025-10-07",24.598,51200,{"date":1490,"open":217,"high":188,"low":217,"close":1087,"change":366,"percent_change":367,"volume":1491,"transactions":9,"vwap":1087},"2025-10-06",39300,{"date":1493,"open":314,"high":217,"low":21,"close":1454,"change":635,"percent_change":504,"volume":1177,"transactions":9,"vwap":1454},"2025-10-03",{"date":1495,"open":328,"high":21,"low":328,"close":1313,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1313},"2025-10-02",-0.103,-0.42,41400,{"date":1500,"open":232,"high":282,"low":188,"close":687,"change":1501,"percent_change":107,"volume":1502,"transactions":9,"vwap":687},"2025-10-01",0.016,136700,{"date":1504,"open":206,"high":206,"low":198,"close":1444,"change":1505,"percent_change":218,"volume":1506,"transactions":9,"vwap":1444},"2025-09-30",-0.011,34100,{"date":1508,"open":282,"high":282,"low":215,"close":197,"change":366,"percent_change":367,"volume":1509,"transactions":9,"vwap":197},"2025-09-29",22400,{"date":1511,"open":197,"high":197,"low":1512,"close":188,"change":253,"percent_change":603,"volume":1513,"transactions":9,"vwap":188},"2025-09-26",24.554,23800,{"date":1515,"open":503,"high":320,"low":407,"close":320,"change":267,"percent_change":268,"volume":1516,"transactions":9,"vwap":320},"2025-09-25",16300,{"date":1518,"open":17,"high":1519,"low":1520,"close":1519,"change":470,"percent_change":241,"volume":773,"transactions":9,"vwap":1519},"2025-09-24",24.495,24.455,{"date":1522,"open":21,"high":1287,"low":503,"close":328,"change":190,"percent_change":191,"volume":1462,"transactions":9,"vwap":328},"2025-09-23",{"date":1524,"open":357,"high":357,"low":217,"close":217,"change":1362,"percent_change":374,"volume":1525,"transactions":9,"vwap":217},"2025-09-22",24200,{"date":1527,"open":198,"high":188,"low":314,"close":1087,"change":856,"percent_change":208,"volume":1528,"transactions":9,"vwap":1087},"2025-09-19",56400,{"date":1530,"open":357,"high":198,"low":314,"close":198,"change":283,"percent_change":284,"volume":1531,"transactions":9,"vwap":198},"2025-09-18",85800,{"date":1533,"open":328,"high":198,"low":17,"close":320,"change":252,"percent_change":253,"volume":781,"transactions":9,"vwap":320},"2025-09-17",{"date":1535,"open":18,"high":290,"low":503,"close":18,"change":1536,"percent_change":22,"volume":1537,"transactions":9,"vwap":18},"2025-09-16",-0.016,15000,{"date":1539,"open":17,"high":290,"low":17,"close":1540,"change":1188,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-09-15",24.516,0.27,14200,{"date":1544,"open":414,"high":17,"low":414,"close":407,"change":1144,"percent_change":366,"volume":1545,"transactions":9,"vwap":407},"2025-09-12",28700,{"date":1547,"open":457,"high":893,"low":1548,"close":893,"change":1549,"percent_change":945,"volume":1550,"transactions":9,"vwap":893},"2025-09-11",24.368,0.053,7700,{"date":1552,"open":431,"high":457,"low":431,"close":455,"change":1553,"percent_change":945,"volume":1554,"transactions":9,"vwap":455},"2025-09-10",0.054,31300,{"date":1556,"open":469,"high":526,"low":1557,"close":1558,"change":1559,"percent_change":332,"volume":1560,"transactions":9,"vwap":1558},"2025-09-09",24.251,24.336,-0.008,38800,{"date":1562,"open":447,"high":447,"low":526,"close":1563,"change":719,"percent_change":252,"volume":1564,"transactions":9,"vwap":1563},"2025-09-08",24.344,22800,{"date":1566,"open":469,"high":447,"low":1040,"close":526,"change":399,"percent_change":900,"volume":1567,"transactions":9,"vwap":526},"2025-09-05",48600,{"date":1569,"open":517,"high":1570,"low":552,"close":535,"change":200,"percent_change":393,"volume":1571,"transactions":9,"vwap":535},"2025-09-04",24.318,27200,{"date":1573,"open":938,"high":552,"low":920,"close":552,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":552},"2025-09-03",-0.056,-0.23,26100,{"date":1578,"open":535,"high":441,"low":1579,"close":1580,"change":1581,"percent_change":252,"volume":1582,"transactions":9,"vwap":1580},"2025-09-02",24.266,24.306,0.006,42400,{"date":1584,"open":447,"high":1585,"low":430,"close":430,"change":22,"percent_change":23,"volume":1586,"transactions":9,"vwap":430},"2025-08-29",24.376,55400,{"date":1588,"open":413,"high":422,"low":448,"close":448,"change":1589,"percent_change":865,"volume":1590,"transactions":9,"vwap":448},"2025-08-28",-0.023,13400,{"date":1592,"open":1593,"high":457,"low":849,"close":1593,"change":208,"percent_change":209,"volume":1594,"transactions":9,"vwap":1593},"2025-08-27",24.393,14300,{"date":1596,"open":189,"high":1369,"low":457,"close":1597,"change":1598,"percent_change":1575,"volume":1599,"transactions":9,"vwap":1597},"2025-08-26",24.413,-0.057,8100,{"date":1601,"open":18,"high":18,"low":1520,"close":17,"change":864,"percent_change":865,"volume":801,"transactions":9,"vwap":17},"2025-08-25",{"date":1603,"open":448,"high":1604,"low":448,"close":1605,"change":1606,"percent_change":1607,"volume":1542,"transactions":9,"vwap":1605},"2025-08-22",24.507,24.491,0.111,0.46,{"date":1609,"open":413,"high":457,"low":1395,"close":413,"change":218,"percent_change":358,"volume":1610,"transactions":9,"vwap":413},"2025-08-21",21500,{"date":1612,"open":431,"high":415,"low":431,"close":415,"change":856,"percent_change":208,"volume":1339,"transactions":9,"vwap":415},"2025-08-20",{"date":1614,"open":18,"high":18,"low":457,"close":406,"change":470,"percent_change":241,"volume":1615,"transactions":9,"vwap":406},"2025-08-19",18900,{"date":1617,"open":297,"high":297,"low":414,"close":20,"change":218,"percent_change":358,"volume":1371,"transactions":9,"vwap":20},"2025-08-18",{"date":1619,"open":448,"high":503,"low":448,"close":297,"change":1620,"percent_change":122,"volume":914,"transactions":9,"vwap":297},"2025-08-15",0.061,{"date":1622,"open":447,"high":415,"low":447,"close":1374,"change":1553,"percent_change":945,"volume":1623,"transactions":9,"vwap":1374},"2025-08-14",23100,{"date":1625,"open":447,"high":413,"low":447,"close":855,"change":267,"percent_change":268,"volume":1626,"transactions":9,"vwap":855},"2025-08-13",144700,{"date":1628,"open":927,"high":1563,"low":927,"close":526,"change":1629,"percent_change":706,"volume":1630,"transactions":9,"vwap":526},"2025-08-12",0.063,17200,{"date":1632,"open":527,"high":430,"low":1633,"close":1634,"change":1059,"percent_change":1060,"volume":1635,"transactions":9,"vwap":1634},"2025-08-11",24.233,24.277,36200,{"date":1637,"open":552,"high":552,"low":927,"close":904,"change":226,"percent_change":226,"volume":1638,"transactions":9,"vwap":904},"2025-08-08",27100,{"date":1640,"open":1641,"high":1641,"low":1642,"close":904,"change":252,"percent_change":253,"volume":1643,"transactions":9,"vwap":904},"2025-08-07",24.248,24.211,16200,{"date":1645,"open":933,"high":927,"low":1646,"close":927,"change":107,"percent_change":122,"volume":1647,"transactions":9,"vwap":927},"2025-08-06",24.15,12000,{"date":1649,"open":1646,"high":1646,"low":1650,"close":1646,"change":200,"percent_change":753,"volume":1651,"transactions":9,"vwap":1646},"2025-08-05",24.111,25900,{"date":1653,"open":1028,"high":933,"low":1654,"close":1655,"change":358,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-08-04",24.091,24.11,-0.66,37100,{"date":1659,"open":468,"high":468,"low":920,"close":550,"change":190,"percent_change":1660,"volume":1661,"transactions":9,"vwap":550},"2025-08-01",-0.21,32100,{"date":1663,"open":938,"high":447,"low":938,"close":469,"change":797,"percent_change":252,"volume":1664,"transactions":9,"vwap":469},"2025-07-31",43700,{"date":1666,"open":448,"high":448,"low":939,"close":1667,"change":22,"percent_change":23,"volume":1668,"transactions":9,"vwap":1667},"2025-07-30",24.315,17500,{"date":1670,"open":526,"high":457,"low":476,"close":439,"change":1671,"percent_change":1035,"volume":801,"transactions":9,"vwap":439},"2025-07-29",0.036,{"date":1673,"open":407,"high":407,"low":1667,"close":1064,"change":1483,"percent_change":199,"volume":1674,"transactions":9,"vwap":1064},"2025-07-28",16600,{"date":1676,"open":938,"high":413,"low":938,"close":1677,"change":1112,"percent_change":1035,"volume":1678,"transactions":9,"vwap":1677},"2025-07-25",24.347,10500,{"date":1680,"open":430,"high":526,"low":430,"close":468,"change":332,"percent_change":449,"volume":1681,"transactions":9,"vwap":468},"2025-07-24",15700,{"date":1683,"open":527,"high":526,"low":527,"close":526,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":526},"2025-07-23",0.128,0.53,9500,{"date":1688,"open":1689,"high":940,"low":1689,"close":1690,"change":759,"percent_change":504,"volume":1691,"transactions":9,"vwap":1690},"2025-07-22",24.19,24.212,13500,{"date":1693,"open":923,"high":927,"low":923,"close":1689,"change":252,"percent_change":253,"volume":1694,"transactions":9,"vwap":1689},"2025-07-21",54400,{"date":1696,"open":940,"high":940,"low":1646,"close":1697,"change":226,"percent_change":226,"volume":1698,"transactions":9,"vwap":1697},"2025-07-18",24.17,20100,{"date":1700,"open":1028,"high":923,"low":1701,"close":1697,"change":107,"percent_change":122,"volume":1702,"transactions":9,"vwap":1697},"2025-07-17",24.13,7800,{"date":1704,"open":1705,"high":1040,"low":980,"close":1655,"change":366,"percent_change":367,"volume":1706,"transactions":9,"vwap":1655},"2025-07-16",24.117,15800,{"date":1708,"open":940,"high":940,"low":1055,"close":1055,"change":332,"percent_change":449,"volume":1010,"transactions":9,"vwap":1055},"2025-07-15",{"date":1710,"open":1711,"high":1040,"low":1711,"close":1655,"change":399,"percent_change":900,"volume":1712,"transactions":9,"vwap":1655},"2025-07-14",24.059999,33800,{"date":1714,"open":1711,"high":1715,"low":950,"close":1711,"change":199,"percent_change":200,"volume":1716,"transactions":9,"vwap":1711},"2025-07-11",24.065001,23000,{"date":1718,"open":1711,"high":944,"low":950,"close":931,"change":226,"percent_change":226,"volume":1719,"transactions":9,"vwap":931},"2025-07-10",83800,{"date":1721,"open":927,"high":927,"low":1722,"close":931,"change":470,"percent_change":241,"volume":1004,"transactions":9,"vwap":931},"2025-07-09",24.014999,{"date":1724,"open":1689,"high":1689,"low":991,"close":1715,"change":792,"percent_change":1575,"volume":1725,"transactions":9,"vwap":1715},"2025-07-08",17100,{"date":1727,"open":933,"high":1697,"low":1728,"close":1040,"change":190,"percent_change":1660,"volume":1729,"transactions":9,"vwap":1040},"2025-07-07",24.103,24900,{"date":1731,"open":922,"high":1732,"low":922,"close":1697,"change":200,"percent_change":753,"volume":1733,"transactions":9,"vwap":1697},"2025-07-03",24.179,6400,{"date":1735,"open":997,"high":1701,"low":997,"close":1701,"change":22,"percent_change":23,"volume":1736,"transactions":9,"vwap":1701},"2025-07-02",31000,{"date":1738,"open":964,"high":920,"low":964,"close":920,"change":504,"percent_change":505,"volume":1739,"transactions":9,"vwap":920},"2025-07-01",46100,{"date":1741,"open":1742,"high":1655,"low":1742,"close":1655,"change":308,"percent_change":1743,"volume":1661,"transactions":9,"vwap":1655},"2025-06-30",23.98,0.58,{"date":1745,"open":963,"high":963,"low":999,"close":1746,"change":107,"percent_change":122,"volume":1747,"transactions":9,"vwap":1746},"2025-06-27",23.97,49600,{"date":1749,"open":999,"high":999,"low":1750,"close":1751,"change":252,"percent_change":253,"volume":1643,"transactions":9,"vwap":1751},"2025-06-26",23.861,23.91,{"date":1753,"open":1742,"high":1742,"low":1754,"close":1755,"change":374,"percent_change":1497,"volume":726,"transactions":9,"vwap":1755},"2025-06-25",23.881,23.89,{"date":1757,"open":999,"high":965,"low":999,"close":978,"change":252,"percent_change":253,"volume":1758,"transactions":9,"vwap":978},"2025-06-24",85200,{"date":1760,"open":999,"high":1761,"low":1751,"close":1746,"change":1762,"percent_change":667,"volume":1448,"transactions":9,"vwap":1746},"2025-06-23",23.985,-0.044,{"date":1764,"open":978,"high":972,"low":1746,"close":1765,"change":1766,"percent_change":343,"volume":1068,"transactions":9,"vwap":1765},"2025-06-20",24.014,0.044,{"date":1768,"open":965,"high":963,"low":1769,"close":1746,"change":738,"percent_change":449,"volume":1770,"transactions":9,"vwap":1746},"2025-06-18",23.964,87600,{"date":1772,"open":922,"high":922,"low":978,"close":1773,"change":864,"percent_change":865,"volume":1774,"transactions":9,"vwap":1773},"2025-06-17",23.999,7500,{"date":1776,"open":1040,"high":1040,"low":972,"close":972,"change":199,"percent_change":200,"volume":1777,"transactions":9,"vwap":972},"2025-06-16",20600,{"date":1779,"open":931,"high":931,"low":951,"close":997,"change":865,"percent_change":1780,"volume":1781,"transactions":9,"vwap":997},"2025-06-13",-0.37,40900,{"date":1783,"open":1784,"high":964,"low":1784,"close":964,"change":342,"percent_change":1060,"volume":1377,"transactions":9,"vwap":964},"2025-06-12",23.88,{"date":1786,"open":951,"high":964,"low":951,"close":991,"change":544,"percent_change":107,"volume":1787,"transactions":9,"vwap":991},"2025-06-11",34600,{"date":1789,"open":972,"high":991,"low":965,"close":950,"change":366,"percent_change":367,"volume":1661,"transactions":9,"vwap":950},"2025-06-10",{"date":1791,"open":1792,"high":950,"low":1792,"close":997,"change":199,"percent_change":200,"volume":1366,"transactions":9,"vwap":997},"2025-06-09",23.93,{"date":1794,"open":1746,"high":972,"low":1784,"close":965,"change":504,"percent_change":147,"volume":1795,"transactions":9,"vwap":965},"2025-06-06",11600,{"date":1797,"open":999,"high":999,"low":1784,"close":1751,"change":190,"percent_change":1660,"volume":1798,"transactions":9,"vwap":1751},"2025-06-05",17600,{"date":1800,"open":1784,"high":951,"low":1784,"close":951,"change":504,"percent_change":147,"volume":880,"transactions":9,"vwap":951},"2025-06-04",{"date":1802,"open":990,"high":1784,"low":1803,"close":985,"change":582,"percent_change":1804,"volume":730,"transactions":9,"vwap":985},"2025-06-03",23.827,-0.46,{"date":1806,"open":998,"high":1742,"low":1807,"close":1742,"change":842,"percent_change":603,"volume":1397,"transactions":9,"vwap":1742},"2025-06-02",23.55,{"date":1809,"open":1810,"high":1751,"low":1811,"close":1812,"change":860,"percent_change":218,"volume":1716,"transactions":9,"vwap":1812},"2025-05-30",23.85,23.841,23.901,{"date":1814,"open":1815,"high":1751,"low":1815,"close":1751,"change":504,"percent_change":147,"volume":1816,"transactions":9,"vwap":1751},"2025-05-29",23.82,27800,{"date":1818,"open":990,"high":1810,"low":1807,"close":1815,"change":200,"percent_change":753,"volume":1798,"transactions":9,"vwap":1815},"2025-05-28",{"date":1820,"open":26,"high":1821,"low":26,"close":1822,"change":253,"percent_change":1823,"volume":1615,"transactions":9,"vwap":1822},"2025-05-27",23.826,23.78,0.34,{"date":1825,"open":1822,"high":1822,"low":1826,"close":1827,"change":1362,"percent_change":582,"volume":1828,"transactions":9,"vwap":1827},"2025-05-23",23.662,23.7,8600,{"date":1830,"open":1831,"high":26,"low":1832,"close":1833,"change":1834,"percent_change":1094,"volume":1345,"transactions":9,"vwap":1833},"2025-05-22",23.74,23.44,23.725,0.067,{"date":1836,"open":1822,"high":1822,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":810,"transactions":9,"vwap":1838},"2025-05-21",23.642,23.658,-0.162,-0.68,{"date":1842,"open":1843,"high":1815,"low":1844,"close":1815,"change":208,"percent_change":209,"volume":1623,"transactions":9,"vwap":1815},"2025-05-20",23.79,23.764,{"date":1846,"open":1847,"high":990,"low":26,"close":990,"change":856,"percent_change":208,"volume":1848,"transactions":9,"vwap":990},"2025-05-19",23.77,35200,{"date":1850,"open":992,"high":1851,"low":1852,"close":1851,"change":342,"percent_change":1060,"volume":1853,"transactions":9,"vwap":1851},"2025-05-16",23.845,23.8,9400,{"date":1855,"open":26,"high":1852,"low":26,"close":1852,"change":112,"percent_change":218,"volume":1856,"transactions":9,"vwap":1852},"2025-05-15",20400,{"date":1858,"open":1859,"high":1859,"low":1852,"close":1018,"change":332,"percent_change":1860,"volume":1729,"transactions":9,"vwap":1018},"2025-05-14",23.86,-0.13,{"date":1862,"open":1863,"high":1864,"low":1863,"close":990,"change":107,"percent_change":122,"volume":1865,"transactions":9,"vwap":990},"2025-05-13",23.71,23.855,9000,{"date":1867,"open":1868,"high":1852,"low":1868,"close":1822,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1822},"2025-05-12",23.59,0.218,0.93,19900,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":650,"percent_change":1000,"volume":1877,"transactions":9,"vwap":1876},"2025-05-09",23.61,23.553,23.562,20300,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1377,"transactions":9,"vwap":1882},"2025-05-08",23.63,23.513,23.62,0.165,0.7,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":797,"percent_change":252,"volume":1890,"transactions":9,"vwap":1889},"2025-05-07",23.6,23.403,23.455,28100,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":241,"percent_change":1031,"volume":1599,"transactions":9,"vwap":1895},"2025-05-06",23.56,23.38,23.45,{"date":1897,"open":1895,"high":1898,"low":1899,"close":1900,"change":200,"percent_change":753,"volume":1901,"transactions":9,"vwap":1900},"2025-05-05",23.52,23.4,23.51,16700,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":252,"percent_change":504,"volume":1907,"transactions":9,"vwap":1906},"2025-05-02",23.41,23.5,23.47,25700,{"date":1909,"open":1832,"high":1898,"low":1832,"close":1895,"change":332,"percent_change":1860,"volume":1910,"transactions":9,"vwap":1895},"2025-05-01",25000,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":449,"percent_change":1916,"volume":857,"transactions":9,"vwap":1915},"2025-04-30",23.68,23.439,23.48,-0.51,{"date":1918,"open":1880,"high":1880,"low":1915,"close":1887,"change":1919,"percent_change":934,"volume":1920,"transactions":9,"vwap":1887},"2025-04-29",-0.079,98100,{"date":1922,"open":26,"high":26,"low":1923,"close":1923,"change":1924,"percent_change":619,"volume":1925,"transactions":9,"vwap":1923},"2025-04-28",23.679,-0.052,13200,{"date":1927,"open":1928,"high":26,"low":1913,"close":1929,"change":1930,"percent_change":900,"volume":1691,"transactions":9,"vwap":1929},"2025-04-25",23.712,23.731,0.049,{"date":1932,"open":1882,"high":1933,"low":1874,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-04-24",23.705,23.682,0.162,0.69,27300,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1898,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1898},"2025-04-23",23.66,23.509,0.151,0.65,15500,{"date":180,"open":176,"high":1946,"low":176,"close":1947,"change":1948,"percent_change":38,"volume":1949,"transactions":9,"vwap":1947},23.423,23.369,0.169,9900]